Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 106.47800000 106.49000000 0.00100000 3.00000000 12.00000000 0.00100000 0.89148012 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 888105600 1998.02.22 00:00 127.90000000 126.15000000 125.80000000 129.05000000 126.15000000 0.00000000 1360 888710400 1998.03.01 00:00 126.00000000 127.93000000 124.72000000 128.50000000 126.31952381 0.00000000 1220 889315200 1998.03.08 00:00 127.68000000 127.85000000 127.15000000 129.77000000 126.46528345 0.00000000 930 889920000 1998.03.15 00:00 127.83000000 130.42000000 127.65000000 131.35000000 126.84192312 0.00000000 1310 890524800 1998.03.22 00:00 130.35000000 130.33000000 127.82000000 130.90000000 127.17412092 0.00000000 1254 891129600 1998.03.29 00:00 130.11000000 135.10000000 129.95000000 135.52000000 127.92896654 0.00000000 2801 891734400 1998.04.05 00:00 135.10000000 128.67000000 128.51000000 135.25000000 127.99954116 0.00000000 4645 892339200 1998.04.12 00:00 128.74000000 131.78000000 127.55000000 132.23000000 128.35958486 0.00000000 32179 892944000 1998.04.19 00:00 131.80000000 131.25000000 129.64000000 132.50000000 128.63486249 0.00000000 41433 893548800 1998.04.26 00:00 131.07000000 133.45000000 130.72000000 133.53000000 129.09344702 0.00000000 44032 894153600 1998.05.03 00:00 133.40000000 132.85000000 131.25000000 133.65000000 129.45121397 0.00000000 30289 894758400 1998.05.10 00:00 133.09000000 134.63000000 132.20000000 134.72000000 129.94443168 0.00000000 34138 895363200 1998.05.17 00:00 134.68000000 135.73000000 134.65000000 136.80000000 130.49543819 0.00000000 36936 895968000 1998.05.24 00:00 136.52000000 138.85000000 136.15000000 139.30000000 131.29111074 0.00000000 36872 896572800 1998.05.31 00:00 138.70000000 139.70000000 137.40000000 140.01000000 132.09195734 0.00000000 50023 897177600 1998.06.07 00:00 139.85000000 144.33000000 139.70000000 144.80000000 133.25748521 0.00000000 66457 897782400 1998.06.14 00:00 144.25000000 136.05000000 133.65000000 146.83000000 133.52343900 0.00000000 61748 898387200 1998.06.21 00:00 138.01000000 142.25000000 137.10000000 143.07000000 134.35454005 0.00000000 53700 898992000 1998.06.28 00:00 142.65000000 139.40000000 137.43000000 143.40000000 134.83506004 0.00000000 52586 899596800 1998.07.05 00:00 140.60000000 141.02000000 138.08000000 141.78000000 135.42410194 5.20405048 49980 900201600 1998.07.12 00:00 143.04000000 139.50000000 138.58000000 144.40000000 135.81228271 4.90407681 51047 900806400 1998.07.19 00:00 139.24000000 141.65000000 138.53000000 142.20000000 136.36825579 4.79961687 47792 901411200 1998.07.26 00:00 141.55000000 144.54000000 140.75000000 144.93000000 137.14651714 4.79906729 33614 902016000 1998.08.02 00:00 144.85000000 146.24000000 143.35000000 146.97000000 138.01256313 5.02724456 45856 902620800 1998.08.09 00:00 146.23000000 146.49000000 144.30000000 147.71000000 138.81993807 5.12899795 49459 903225600 1998.08.16 00:00 146.32000000 144.63000000 141.47000000 146.95000000 139.37327730 5.27221602 54042 903830400 1998.08.23 00:00 144.85000000 141.80000000 140.00000000 145.28000000 139.60439375 4.73780055 52069 904435200 1998.08.30 00:00 141.55000000 133.57000000 132.80000000 142.57000000 139.02968958 4.61494557 43089 905040000 1998.09.06 00:00 134.50000000 130.68000000 129.10000000 138.60000000 138.23448105 4.78830045 44015 905644800 1998.09.13 00:00 131.54000000 132.66000000 130.90000000 135.85000000 137.70357809 4.97800100 76216 906249600 1998.09.20 00:00 133.47000000 136.17000000 132.32000000 137.25000000 137.55752304 4.92592169 68793 906854400 1998.09.27 00:00 135.94000000 135.55000000 133.01000000 136.93000000 137.36633037 4.98322269 70482 907459200 1998.10.04 00:00 135.25000000 116.65000000 111.65000000 136.05000000 135.39334652 7.40704812 73805 908064000 1998.10.11 00:00 117.31000000 115.27000000 113.50000000 120.47000000 133.47683733 9.26864002 80640 908668800 1998.10.18 00:00 115.60000000 118.07000000 113.76000000 119.59000000 132.00951949 10.31281281 70391 909273600 1998.10.25 00:00 118.75000000 115.80000000 114.99000000 119.85000000 130.46575573 11.09990644 65956 909878400 1998.11.01 00:00 115.32000000 119.00000000 114.40000000 119.15000000 129.37377899 11.71475973 57902 910483200 1998.11.08 00:00 119.25000000 122.90000000 119.05000000 124.15000000 128.75722861 11.66151340 52945 911088000 1998.11.15 00:00 122.23000000 120.35000000 118.48000000 122.67000000 127.95654017 11.82788722 50407 911692800 1998.11.22 00:00 120.58000000 123.04000000 120.15000000 123.60000000 127.48829825 11.65580350 63161 912297600 1998.11.29 00:00 123.24000000 118.93000000 117.30000000 124.10000000 126.67322223 11.72134590 68790 912902400 1998.12.06 00:00 118.55000000 116.25000000 116.20000000 120.55000000 125.68053440 11.70777187 71883 913507200 1998.12.13 00:00 116.39000000 116.18000000 114.45000000 117.65000000 124.77572160 11.31074738 67173 914112000 1998.12.20 00:00 115.57000000 116.55000000 114.65000000 117.52000000 123.99231954 10.52875090 50207 914716800 1998.12.27 00:00 116.13000000 113.70000000 113.15000000 117.14000000 123.01209863 9.62182247 45054 915321600 1999.01.03 00:00 113.63000000 110.85000000 109.75000000 114.41000000 121.85380352 8.78770646 81413 915926400 1999.01.10 00:00 110.32000000 114.15000000 108.21000000 114.50000000 121.12010795 7.74905270 78720 916531200 1999.01.17 00:00 114.21000000 114.57000000 112.30000000 115.05000000 120.49628814 7.34107070 85538 917136000 1999.01.24 00:00 114.57000000 116.33000000 113.21000000 116.88000000 120.09949880 7.00417537 87512 917740800 1999.01.31 00:00 115.85000000 113.13000000 111.30000000 116.05000000 119.43573701 6.49187186 85636 918345600 1999.02.07 00:00 112.99000000 114.00000000 112.68000000 115.83000000 118.91804777 5.28672984 82542 918950400 1999.02.14 00:00 114.08000000 121.30000000 113.75000000 121.50000000 119.14490036 3.92318721 81570 919555200 1999.02.21 00:00 121.45000000 119.18000000 118.43000000 122.57000000 119.14824318 3.88519430 93997 920160000 1999.02.28 00:00 119.30000000 122.73000000 118.84000000 123.80000000 119.48936288 4.04066816 88623 920764800 1999.03.07 00:00 122.88000000 118.65000000 118.62000000 123.21000000 119.40942356 3.99131111 92716 921369600 1999.03.14 00:00 119.08000000 117.22000000 116.84000000 119.42000000 119.20090703 3.83997259 92444 921974400 1999.03.21 00:00 116.93000000 120.33000000 116.89000000 120.54000000 119.30843969 3.89625810 88993 922579200 1999.03.28 00:00 120.49000000 120.54000000 118.10000000 121.00000000 119.42573115 3.88244487 65480 923184000 1999.04.04 00:00 121.39000000 120.94000000 120.34000000 122.05000000 119.56994723 3.96764149 71501 923788800 1999.04.11 00:00 120.90000000 117.87000000 117.40000000 120.99000000 119.40804750 3.81231119 80450 924393600 1999.04.18 00:00 117.85000000 119.25000000 117.45000000 120.48000000 119.39299535 3.80221942 80766 924998400 1999.04.25 00:00 119.25000000 119.50000000 118.29000000 120.60000000 119.40318627 3.74236535 84366 925603200 1999.05.02 00:00 119.51000000 120.81000000 119.37000000 121.51000000 119.53716853 3.75383919 74206 926208000 1999.05.09 00:00 120.85000000 122.86000000 120.22000000 122.90000000 119.85362867 3.91617194 71633 926812800 1999.05.16 00:00 122.83000000 123.97000000 122.46000000 124.85000000 120.24566404 3.94672697 86716 927417600 1999.05.23 00:00 124.10000000 121.61000000 119.70000000 124.58000000 120.37560079 3.40737013 77194 928022400 1999.05.30 00:00 121.73000000 122.35000000 120.30000000 122.54000000 120.56363881 3.20711837 76836 928627200 1999.06.06 00:00 122.37000000 117.90000000 117.61000000 122.46000000 120.30995893 2.89496121 98039 929232000 1999.06.13 00:00 118.09000000 120.43000000 117.85000000 120.98000000 120.32139141 2.75734346 83518 929836800 1999.06.20 00:00 120.75000000 121.48000000 120.56000000 122.65000000 120.43173509 2.26608441 80509 930441600 1999.06.27 00:00 121.40000000 120.97000000 120.50000000 122.00000000 120.48299841 1.75426823 68929 931046400 1999.07.04 00:00 121.02000000 122.37000000 120.84000000 122.93000000 120.66271285 1.79751357 69389 931651200 1999.07.11 00:00 122.30000000 120.99000000 120.23000000 122.57000000 120.69388305 1.76888949 70790 932256000 1999.07.18 00:00 120.97000000 116.56000000 116.06000000 121.10000000 120.30017990 1.90908597 84308 932860800 1999.07.25 00:00 116.85000000 114.47000000 114.25000000 117.45000000 119.74492468 2.30593401 85369 933465600 1999.08.01 00:00 114.84000000 114.85000000 113.57000000 115.75000000 119.27874137 2.57954750 91312 934070400 1999.08.08 00:00 115.01000000 115.85000000 114.31000000 116.40000000 118.95219458 2.76037016 86743 934675200 1999.08.15 00:00 115.80000000 111.25000000 110.69000000 115.96000000 118.21865224 3.39538816 97325 935280000 1999.08.22 00:00 111.24000000 111.45000000 110.39000000 112.89000000 117.57401869 3.82950358 105474 935884800 1999.08.29 00:00 111.21000000 110.04000000 108.62000000 111.30000000 116.85649310 4.38951480 91475 936489600 1999.09.05 00:00 109.81000000 108.73000000 107.50000000 111.47000000 116.08254138 4.95294801 94094 937094400 1999.09.12 00:00 108.81000000 107.18000000 103.15000000 109.20000000 115.23468029 5.54112076 112337 937699200 1999.09.19 00:00 107.43000000 104.20000000 103.42000000 108.25000000 114.18375836 6.24103072 107434 938304000 1999.09.26 00:00 105.54000000 105.11000000 103.83000000 107.34000000 113.31959090 6.51744167 111498 938908800 1999.10.03 00:00 105.08000000 107.37000000 104.55000000 108.06000000 112.75296319 6.36604419 105141 939513600 1999.10.10 00:00 107.39000000 105.25000000 105.18000000 108.05000000 112.03839527 6.45181607 105207 940118400 1999.10.17 00:00 105.29000000 105.88000000 104.74000000 106.72000000 111.45188143 6.30986590 106219 940723200 1999.10.24 00:00 105.87000000 104.02000000 103.62000000 106.28000000 110.74408320 6.50938720 119698 941328000 1999.10.31 00:00 104.10000000 105.93000000 103.37000000 106.66000000 110.28559909 6.31858393 129554 941932800 1999.11.07 00:00 106.04000000 105.45000000 104.34000000 106.45000000 109.82506584 5.96676076 104101 942537600 1999.11.14 00:00 105.40000000 106.40000000 104.47000000 106.63000000 109.49886909 5.50528074 96817 943142400 1999.11.21 00:00 106.35000000 101.82000000 101.22000000 106.63000000 108.76754823 4.99829974 103948 943747200 1999.11.28 00:00 102.14000000 102.79000000 101.30000000 104.08000000 108.19825792 4.36029673 92087 944352000 1999.12.05 00:00 102.70000000 102.19000000 102.00000000 103.54000000 107.62604288 4.10642093 78691 944956800 1999.12.12 00:00 102.32000000 103.25000000 102.20000000 103.90000000 107.20927689 3.88443049 75646 945561600 1999.12.19 00:00 103.19000000 102.91000000 101.23000000 103.45000000 106.79982195 3.54412275 93309 946166400 1999.12.26 00:00 102.84000000 102.26000000 101.75000000 103.02000000 106.36745795 2.95117399 62994 946771200 2000.01.02 00:00 102.20000000 105.41000000 101.33000000 105.96000000 106.27627148 2.71880442 95930 947376000 2000.01.09 00:00 105.26000000 105.93000000 104.28000000 106.63000000 106.24329325 2.44610301 105231 947980800 2000.01.16 00:00 105.90000000 104.80000000 104.24000000 106.16000000 106.10583675 2.23629962 104261 948585600 2000.01.23 00:00 104.96000000 107.20000000 104.48000000 107.30000000 106.21004277 2.23749154 118458 949190400 2000.01.30 00:00 107.14000000 107.15000000 106.54000000 109.10000000 106.29956251 2.29566068 126533 949795200 2000.02.06 00:00 107.19000000 109.63000000 107.10000000 109.80000000 106.61674703 2.55058031 120157 950400000 2000.02.13 00:00 108.64000000 110.98000000 108.57000000 111.32000000 107.03229493 2.93003472 31928 951004800 2000.02.20 00:00 110.71000000 110.28000000 110.09000000 111.78000000 107.34160018 3.18824112 81854 951609600 2000.02.27 00:00 109.82000000 107.75000000 106.53000000 110.48000000 107.38049540 3.17668969 99226 952214400 2000.03.05 00:00 107.78000000 106.33000000 105.76000000 108.18000000 107.28044822 3.11327877 28793 952819200 2000.03.12 00:00 106.56000000 106.74000000 104.59000000 106.83000000 107.22897696 3.00361670 89228 953424000 2000.03.19 00:00 106.84000000 106.87000000 106.22000000 107.84000000 107.19478868 2.97451314 119482 954028800 2000.03.26 00:00 106.78000000 105.61000000 104.78000000 107.20000000 107.04385642 2.90299210 89116 954633600 2000.04.02 00:00 103.96000000 105.42000000 103.88000000 105.66000000 106.88920343 2.85782259 86907 955238400 2000.04.09 00:00 105.36000000 104.80000000 104.70000000 107.20000000 106.69023167 2.59854943 87514 955843200 2000.04.16 00:00 104.71000000 105.76000000 103.18000000 105.94000000 106.60163818 2.43555650 79100 956448000 2000.04.23 00:00 105.69000000 108.14000000 105.01000000 108.36000000 106.74814883 2.27356839 84247 957052800 2000.04.30 00:00 107.74000000 108.44000000 107.63000000 109.71000000 106.90927751 2.18345534 11355 957657600 2000.05.07 00:00 108.79000000 108.83000000 108.04000000 109.96000000 107.09220346 2.04524924 56938 958262400 2000.05.14 00:00 108.64000000 106.99000000 106.25000000 110.08000000 107.08246980 1.73704793 80891 958867200 2000.05.21 00:00 107.02000000 107.25000000 106.37000000 108.04000000 107.09842506 1.69527261 74638 959472000 2000.05.28 00:00 106.94000000 108.05000000 106.01000000 109.12000000 107.18905124 1.67731822 67521 960076800 2000.06.04 00:00 107.92000000 106.96000000 104.98000000 108.31000000 107.16723684 1.59464565 68089 960681600 2000.06.11 00:00 106.82000000 106.39000000 105.82000000 107.23000000 107.09321428 1.61731987 79810 961286400 2000.06.18 00:00 106.35000000 104.52000000 103.86000000 106.53000000 106.84814626 1.76115689 82133 961891200 2000.06.25 00:00 104.59000000 106.14000000 104.22000000 106.42000000 106.78070376 1.66733845 63701 962496000 2000.07.02 00:00 106.05000000 107.95000000 105.25000000 108.02000000 106.89206530 1.39245143 64415 963100800 2000.07.09 00:00 107.83000000 107.75000000 106.53000000 108.54000000 106.97377337 1.19075683 1006 963705600 2000.07.16 00:00 107.70000000 109.04000000 107.25000000 109.25000000 107.17055686 1.29204958 951 964310400 2000.07.23 00:00 108.72000000 109.72000000 108.43000000 109.87000000 107.41336097 1.43790189 766 964915200 2000.07.30 00:00 109.58000000 108.60000000 107.88000000 109.84000000 107.52637421 1.47817318 825 965520000 2000.08.06 00:00 108.55000000 108.53000000 107.45000000 109.30000000 107.62195762 1.50891981 781 966124800 2000.08.13 00:00 108.63000000 108.40000000 108.04000000 109.69000000 107.69605689 1.46474008 754 966729600 2000.08.20 00:00 108.26000000 106.87000000 106.54000000 108.80000000 107.61738481 1.37442958 758 967334400 2000.08.27 00:00 106.75000000 105.95000000 105.52000000 106.87000000 107.45858625 1.27419178 673 967939200 2000.09.03 00:00 105.89000000 106.15000000 104.75000000 106.54000000 107.33395899 1.26456687 783 968544000 2000.09.10 00:00 106.10000000 107.15000000 105.80000000 107.78000000 107.31643909 1.25455198 603 969148800 2000.09.17 00:00 107.11000000 108.00000000 106.29000000 108.20000000 107.38154013 1.23265153 682 969753600 2000.09.24 00:00 107.95000000 108.13000000 107.15000000 108.57000000 107.45282202 1.20047398 665 970358400 2000.10.01 00:00 108.13000000 108.90000000 108.05000000 109.68000000 107.59064849 1.23892412 605 970963200 2000.10.08 00:00 108.87000000 107.92000000 107.30000000 109.20000000 107.62201530 1.24004517 712 971568000 2000.10.15 00:00 107.67000000 109.00000000 107.39000000 109.23000000 107.75325194 1.28280100 705 972172800 2000.10.22 00:00 108.94000000 108.65000000 107.58000000 109.12000000 107.83865652 1.29335354 615 972777600 2000.10.29 00:00 108.65000000 107.13000000 106.81000000 109.37000000 107.77116542 1.25783793 671 973382400 2000.11.05 00:00 107.19000000 107.95000000 106.85000000 108.03000000 107.78819729 1.02531567 661 973987200 2000.11.12 00:00 107.86000000 108.88000000 107.35000000 109.19000000 107.89217850 0.96687358 587 974592000 2000.11.19 00:00 108.85000000 111.32000000 108.80000000 111.49000000 108.21863769 1.19434619 773 975196800 2000.11.26 00:00 111.18000000 111.33000000 109.77000000 112.05000000 108.51495791 1.37517043 990 975801600 2000.12.03 00:00 111.36000000 110.98000000 110.12000000 111.51000000 108.74972382 1.50119947 840 976406400 2000.12.10 00:00 111.39000000 112.57000000 110.50000000 112.90000000 109.11355965 1.77838763 821 977011200 2000.12.17 00:00 112.51000000 112.95000000 111.75000000 113.21000000 109.47893492 2.05432558 773 977616000 2000.12.24 00:00 112.90000000 114.46000000 112.70000000 115.13000000 109.95332207 2.44287010 653 978220800 2000.12.31 00:00 114.44000000 116.55000000 113.50000000 116.94000000 110.58157711 2.98903271 841 978825600 2001.01.07 00:00 116.56000000 118.42000000 115.60000000 118.50000000 111.32809358 3.54467956 978 979430400 2001.01.14 00:00 118.40000000 117.23000000 116.88000000 119.91000000 111.89017990 3.72837218 1416 980035200 2001.01.21 00:00 117.05000000 117.40000000 116.14000000 118.54000000 112.41492467 3.83700390 1109 980640000 2001.01.28 00:00 117.47000000 115.75000000 114.88000000 117.78000000 112.73255090 3.80303218 1055 981244800 2001.02.04 00:00 115.66000000 117.58000000 114.28000000 117.80000000 113.19421271 3.90697940 993 981849600 2001.02.11 00:00 117.61000000 115.80000000 114.50000000 118.03000000 113.44238293 3.83519584 884 982454400 2001.02.18 00:00 115.99000000 115.85000000 115.18000000 117.21000000 113.67167980 3.77817770 1020 983059200 2001.02.25 00:00 115.86000000 119.02000000 115.75000000 119.39000000 114.18104363 3.81381876 893 983664000 2001.03.04 00:00 119.14000000 119.57000000 118.20000000 120.47000000 114.69427757 3.89045592 50810 984268800 2001.03.11 00:00 119.59000000 123.06000000 119.27000000 123.24000000 115.49101304 4.17730199 87243 984873600 2001.03.18 00:00 122.96000000 122.82000000 121.96000000 124.42000000 116.18901179 4.14131403 85234 985478400 2001.03.25 00:00 123.01000000 126.33000000 121.37000000 126.37000000 117.15482019 4.40864959 88421 986083200 2001.04.01 00:00 126.36000000 123.82000000 123.50000000 126.90000000 117.78959922 4.31913354 86864 986688000 2001.04.08 00:00 124.08000000 124.19000000 122.90000000 125.54000000 118.39916120 4.35761142 65847 987292800 2001.04.15 00:00 124.15000000 122.43000000 120.89000000 125.02000000 118.78305061 4.18283037 69297 987897600 2001.04.22 00:00 121.90000000 124.10000000 121.05000000 124.41000000 119.28942674 3.98835205 74815 988502400 2001.04.29 00:00 124.03000000 121.38000000 120.56000000 124.24000000 119.48852896 3.72148046 73936 989107200 2001.05.06 00:00 121.30000000 122.43000000 120.75000000 122.91000000 119.76866906 3.46222878 73214 989712000 2001.05.13 00:00 122.48000000 123.58000000 122.38000000 124.13000000 120.13165296 3.31703470 76063 990316800 2001.05.20 00:00 123.66000000 120.70000000 118.80000000 123.80000000 120.18578125 3.21443764 80557 990921600 2001.05.27 00:00 120.47000000 119.32000000 118.30000000 121.45000000 120.10332589 3.20815608 69250 991526400 2001.06.03 00:00 119.14000000 120.92000000 118.69000000 121.02000000 120.18110438 3.13210812 47936 992131200 2001.06.10 00:00 120.88000000 122.98000000 120.82000000 123.29000000 120.44766586 3.06693633 45474 992736000 2001.06.17 00:00 123.04000000 124.55000000 122.52000000 124.79000000 120.83836435 2.90821372 52440 993340800 2001.06.24 00:00 124.28000000 124.64000000 123.24000000 124.99000000 121.20042489 2.83377522 48848 993945600 2001.07.01 00:00 124.73000000 125.93000000 123.64000000 126.21000000 121.65086062 2.61339674 65790 994550400 2001.07.08 00:00 125.76000000 125.00000000 123.49000000 126.00000000 121.96982627 2.24772925 59003 995155200 2001.07.15 00:00 124.67000000 123.07000000 122.66000000 125.72000000 122.07460472 2.11287454 35103 995760000 2001.07.22 00:00 123.06000000 123.56000000 123.06000000 124.55000000 122.21607094 1.98772474 38306 996364800 2001.07.29 00:00 123.25000000 123.66000000 123.20000000 125.43000000 122.35358799 1.93612819 24916 996969600 2001.08.05 00:00 123.70000000 122.00000000 121.38000000 124.33000000 122.31991295 1.95040851 30343 997574400 2001.08.12 00:00 121.95000000 120.24000000 119.07000000 123.21000000 122.12182600 1.86957575 28525 998179200 2001.08.19 00:00 120.31000000 120.02000000 119.33000000 120.98000000 121.92165209 1.96406716 23779 998784000 2001.08.26 00:00 120.19000000 118.80000000 118.45000000 120.86000000 121.62435189 2.12115178 56091 999388800 2001.09.02 00:00 119.08000000 120.06000000 118.57000000 121.58000000 121.47536600 2.19697902 61464 999993600 2001.09.09 00:00 120.14000000 117.35000000 116.89000000 122.13000000 121.08247400 2.43049212 58382 1000598400 2001.09.16 00:00 117.55000000 116.64000000 115.75000000 118.43000000 120.65938124 2.76632285 103769 1001203200 2001.09.23 00:00 116.90000000 119.53000000 116.28000000 120.08000000 120.55182112 2.78915647 81845 1001808000 2001.09.30 00:00 119.43000000 120.52000000 119.33000000 121.55000000 120.54879054 2.70676057 71756 1002412800 2001.10.07 00:00 120.31000000 121.08000000 119.57000000 121.80000000 120.59938191 2.69193052 54774 1003017600 2001.10.14 00:00 120.89000000 121.23000000 120.42000000 121.95000000 120.65944078 2.65880976 62299 1003622400 2001.10.21 00:00 121.18000000 122.69000000 121.14000000 123.41000000 120.85282737 2.62976685 58263 1004227200 2001.10.28 00:00 122.69000000 121.67000000 121.33000000 122.82000000 120.93065334 2.57112996 55165 1004832000 2001.11.04 00:00 121.63000000 120.35000000 119.74000000 122.16000000 120.87535302 2.45515235 55271 1005436800 2001.11.11 00:00 120.38000000 122.92000000 119.71000000 122.98000000 121.07008130 2.32260199 56043 1006041600 2001.11.18 00:00 122.84000000 124.26000000 122.50000000 124.54000000 121.37388308 2.17161873 126233 1006646400 2001.11.25 00:00 124.43000000 123.46000000 122.79000000 124.63000000 121.57256089 2.09817409 141592 1007251200 2001.12.02 00:00 123.37000000 125.59000000 123.25000000 125.81000000 121.95517413 2.33801830 148933 1007856000 2001.12.09 00:00 125.61000000 127.42000000 125.47000000 128.01000000 122.47563374 2.75717129 138429 1008460800 2001.12.16 00:00 127.33000000 129.62000000 127.11000000 129.75000000 123.15604957 3.39172053 143553 1009065600 2001.12.23 00:00 129.58000000 131.09000000 129.29000000 132.10000000 123.91166390 4.06930995 79115 1009670400 2001.12.30 00:00 131.31000000 130.97000000 130.59000000 132.33000000 124.58388639 4.51350854 78919 1010275200 2002.01.06 00:00 130.87000000 132.20000000 130.35000000 133.42000000 125.30923054 4.95116491 142969 1010880000 2002.01.13 00:00 132.02000000 132.55000000 130.86000000 133.08000000 125.99882763 5.21684220 114624 1011484800 2002.01.20 00:00 132.65000000 134.43000000 131.99000000 134.98000000 126.80179643 5.62234126 64608 1012089600 2002.01.27 00:00 134.87000000 133.01000000 132.33000000 135.19000000 127.39305391 5.55762921 58441 1012694400 2002.02.03 00:00 133.17000000 134.74000000 131.94000000 135.03000000 128.09276306 5.43975590 143839 1013299200 2002.02.10 00:00 134.91000000 132.57000000 131.84000000 135.06000000 128.51916658 5.28581684 144024 1013904000 2002.02.17 00:00 132.70000000 134.06000000 132.40000000 134.54000000 129.04686500 5.22664224 101507 1014508800 2002.02.24 00:00 134.14000000 133.42000000 133.01000000 135.01000000 129.46335405 5.07959969 146878 1015113600 2002.03.03 00:00 133.57000000 128.61000000 126.41000000 133.61000000 129.38208223 4.72706164 133822 1015718400 2002.03.10 00:00 128.67000000 129.08000000 127.73000000 129.67000000 129.35331250 4.48275926 147055 1016323200 2002.03.17 00:00 129.28000000 132.91000000 129.21000000 132.97000000 129.69204464 4.20486677 150133 1016928000 2002.03.24 00:00 132.81000000 132.75000000 132.16000000 133.50000000 129.98327848 3.67768596 154058 1017532800 2002.03.31 00:00 132.75000000 131.68000000 131.29000000 133.86000000 130.14487101 3.31096868 151468 1018137600 2002.04.07 00:00 131.75000000 131.95000000 130.18000000 132.28000000 130.31678806 3.01547862 151116 1018742400 2002.04.14 00:00 132.06000000 130.36000000 129.57000000 132.41000000 130.32090348 2.59482428 148642 1019347200 2002.04.21 00:00 130.66000000 127.90000000 127.75000000 130.71000000 130.09034124 2.55624388 149674 1019952000 2002.04.28 00:00 127.91000000 126.94000000 126.82000000 128.69000000 129.79030874 2.76318444 147947 1020556800 2002.05.05 00:00 127.01000000 127.62000000 126.75000000 129.10000000 129.58361267 2.93168372 115361 1021161600 2002.05.12 00:00 127.68000000 125.97000000 125.50000000 128.82000000 129.23945909 3.21801111 156712 1021766400 2002.05.19 00:00 125.99000000 124.77000000 123.49000000 126.23000000 128.81379632 3.57478363 166645 1022371200 2002.05.26 00:00 124.79000000 124.11000000 122.80000000 125.10000000 128.36581571 3.87272114 133060 1022976000 2002.06.02 00:00 124.26000000 124.34000000 123.24000000 125.08000000 127.98240469 4.04720489 145068 1023580800 2002.06.09 00:00 124.43000000 124.15000000 123.91000000 125.94000000 127.61741377 4.03868840 131791 1024185600 2002.06.16 00:00 124.21000000 121.16000000 120.80000000 124.86000000 127.00242198 4.35485055 134961 1024790400 2002.06.23 00:00 121.73000000 119.58000000 118.34000000 122.77000000 126.29552465 4.57315209 164780 1025395200 2002.06.30 00:00 119.73000000 120.42000000 119.24000000 120.78000000 125.73595087 4.73625063 141502 1026000000 2002.07.07 00:00 120.05000000 116.91000000 116.44000000 120.20000000 124.89538412 5.02420683 166226 1026604800 2002.07.14 00:00 117.04000000 115.90000000 115.48000000 117.34000000 124.03868087 5.29471968 143004 1027209600 2002.07.21 00:00 115.92000000 118.83000000 115.73000000 119.07000000 123.54261603 5.46892818 144864 1027814400 2002.07.28 00:00 118.90000000 118.92000000 118.45000000 120.43000000 123.10236688 5.54949784 140011 1028419200 2002.08.04 00:00 118.86000000 120.11000000 118.61000000 121.38000000 122.81737956 5.21081004 151337 1029024000 2002.08.11 00:00 120.15000000 117.71000000 116.28000000 120.19000000 122.33096246 4.93883066 130624 1029628800 2002.08.18 00:00 117.64000000 119.60000000 117.40000000 120.31000000 122.07087080 4.55399556 133746 1030233600 2002.08.25 00:00 119.55000000 118.36000000 117.45000000 119.95000000 121.71745453 4.09288451 56239 1030838400 2002.09.01 00:00 118.51000000 118.54000000 116.84000000 118.92000000 121.41483981 3.67933170 141893 1031443200 2002.09.08 00:00 118.56000000 121.73000000 118.16000000 122.29000000 121.44485507 3.38354374 177804 1032048000 2002.09.15 00:00 121.95000000 123.32000000 120.90000000 123.74000000 121.62344030 3.20445277 196058 1032652800 2002.09.22 00:00 123.59000000 122.53000000 121.81000000 124.25000000 121.70977932 2.94160324 41824 1033257600 2002.09.29 00:00 122.62000000 123.18000000 121.10000000 123.38000000 121.84980034 2.85545779 35770 1033862400 2002.10.06 00:00 123.26000000 124.03000000 122.98000000 124.66000000 122.05743840 2.91502281 35504 1034467200 2002.10.13 00:00 124.09000000 125.53000000 123.77000000 125.59000000 122.38815855 3.14145998 36612 1035072000 2002.10.20 00:00 125.46000000 124.31000000 123.59000000 125.67000000 122.57119107 3.24028214 28744 1035676800 2002.10.27 00:00 124.23000000 122.23000000 121.60000000 125.00000000 122.53869668 3.20257586 28307 1036281600 2002.11.03 00:00 122.17000000 119.80000000 119.53000000 122.66000000 122.27786843 3.09534722 21397 1036886400 2002.11.10 00:00 119.88000000 120.47000000 119.09000000 120.94000000 122.10569048 2.97320267 21806 1037491200 2002.11.17 00:00 120.43000000 122.92000000 120.26000000 123.02000000 122.18324377 2.99129494 23646 1038096000 2002.11.24 00:00 123.06000000 122.47000000 121.32000000 123.21000000 122.21055389 2.76145588 19815 1038700800 2002.12.01 00:00 122.62000000 123.55000000 122.10000000 125.75000000 122.33812018 2.43833464 30874 1039305600 2002.12.08 00:00 123.48000000 120.52000000 120.30000000 124.08000000 122.16496588 2.28740006 30031 1039910400 2002.12.15 00:00 120.54000000 120.37000000 120.19000000 121.71000000 121.99401675 2.16576970 29926 1040515200 2002.12.22 00:00 120.30000000 119.86000000 119.79000000 120.80000000 121.79077706 2.14527767 12796 1041120000 2002.12.29 00:00 119.88000000 119.68000000 118.29000000 120.31000000 121.58975067 1.99403109 15875 1041724800 2003.01.05 00:00 119.86000000 119.25000000 118.53000000 120.63000000 121.36691727 2.02993422 30040 1042329600 2003.01.12 00:00 119.21000000 117.78000000 117.39000000 119.47000000 121.02530611 2.14247309 29366 1042934400 2003.01.19 00:00 117.96000000 117.81000000 117.51000000 119.18000000 120.71908648 2.28556084 28749 1043539200 2003.01.26 00:00 117.84000000 119.92000000 117.53000000 120.10000000 120.64298300 2.30774638 32732 1044144000 2003.02.02 00:00 119.79000000 120.25000000 119.04000000 120.93000000 120.60555605 2.24218572 33624 1044748800 2003.02.09 00:00 120.35000000 120.33000000 120.09000000 121.80000000 120.57931262 2.20875320 31056 1045353600 2003.02.16 00:00 120.42000000 118.62000000 118.10000000 120.81000000 120.39271142 2.21778736 22372 1045958400 2003.02.23 00:00 118.81000000 118.12000000 116.83000000 118.95000000 120.17626271 2.16579714 20559 1046563200 2003.03.02 00:00 118.21000000 117.06000000 116.34000000 118.31000000 119.87947578 1.97090207 20791 1047168000 2003.03.09 00:00 117.09000000 118.28000000 116.40000000 118.78000000 119.72714476 1.75499352 25261 1047772800 2003.03.16 00:00 118.15000000 121.68000000 117.56000000 121.90000000 119.91313097 1.70704444 30757 1048377600 2003.03.23 00:00 121.12000000 119.84000000 119.34000000 121.35000000 119.90616612 1.70705509 25181 1048982400 2003.03.30 00:00 119.82000000 119.97000000 117.58000000 120.21000000 119.91224553 1.70243563 29064 1049587200 2003.04.06 00:00 120.36000000 120.50000000 119.14000000 120.91000000 119.96822215 1.57471070 27547 1050192000 2003.04.13 00:00 120.62000000 119.76000000 118.91000000 120.86000000 119.94839147 1.46867512 22340 1050796800 2003.04.20 00:00 119.65000000 120.25000000 119.34000000 121.17000000 119.97711609 1.24096394 25600 1051401600 2003.04.27 00:00 120.19000000 119.06000000 118.13000000 120.75000000 119.88977170 1.21553701 26237 1052006400 2003.05.04 00:00 119.04000000 117.36000000 115.99000000 119.12000000 119.64884106 1.24294337 25187 1052611200 2003.05.11 00:00 117.28000000 116.05000000 115.29000000 117.58000000 119.30609430 1.38447532 26684 1053216000 2003.05.18 00:00 115.58000000 116.89000000 115.09000000 117.81000000 119.07599008 1.44418326 25143 1053820800 2003.05.25 00:00 116.84000000 119.33000000 116.19000000 119.67000000 119.10018150 1.44720317 29593 1054425600 2003.06.01 00:00 119.63000000 118.72000000 117.32000000 119.71000000 119.06397374 1.41697287 49684 1055030400 2003.06.08 00:00 118.74000000 117.43000000 117.17000000 118.83000000 118.90835719 1.43456025 42834 1055635200 2003.06.15 00:00 117.38000000 118.49000000 117.16000000 119.15000000 118.86851365 1.42000877 44798 1056240000 2003.06.22 00:00 118.56000000 119.62000000 117.31000000 120.04000000 118.94008378 1.39801004 40748 1056844800 2003.06.29 00:00 119.71000000 118.08000000 117.87000000 120.27000000 118.85817104 1.36795325 44157 1057449600 2003.07.06 00:00 118.07000000 117.94000000 117.37000000 118.74000000 118.77072618 1.37635605 43250 1058054400 2003.07.13 00:00 117.81000000 118.47000000 116.63000000 119.28000000 118.74208559 1.36993012 42169 1058659200 2003.07.20 00:00 118.63000000 118.75000000 118.23000000 119.43000000 118.74283934 1.31723912 45416 1059264000 2003.07.27 00:00 118.76000000 120.12000000 118.73000000 120.72000000 118.87399750 1.33833748 46858 1059868800 2003.08.03 00:00 119.95000000 119.12000000 118.82000000 120.67000000 118.89742631 1.18536600 48781 1060473600 2003.08.10 00:00 119.02000000 119.17000000 118.19000000 119.70000000 118.92338571 1.17153981 99450 1061078400 2003.08.17 00:00 119.17000000 117.54000000 117.27000000 119.80000000 118.79163469 1.16367203 34722 1061683200 2003.08.24 00:00 117.52000000 116.96000000 116.13000000 118.01000000 118.61719329 1.13538957 37424 1062288000 2003.08.31 00:00 116.62000000 116.81000000 115.76000000 117.25000000 118.44507964 1.14468198 30281 1062892800 2003.09.07 00:00 117.11000000 117.30000000 116.13000000 117.79000000 118.33602444 1.07832907 28019 1063497600 2003.09.14 00:00 117.35000000 114.05000000 113.49000000 117.68000000 117.92783163 1.36890758 39588 1064102400 2003.09.21 00:00 112.78000000 111.68000000 110.93000000 112.79000000 117.33280005 1.95049230 57730 1064707200 2003.09.28 00:00 111.61000000 110.94000000 110.09000000 112.14000000 116.72396195 2.48638818 53168 1065312000 2003.10.05 00:00 111.00000000 108.65000000 108.26000000 111.40000000 115.95501319 3.22368865 48669 1065916800 2003.10.12 00:00 108.47000000 109.39000000 108.29000000 110.33000000 115.32977384 3.60581292 33775 1066521600 2003.10.19 00:00 108.84000000 109.39000000 108.77000000 110.61000000 114.76408109 3.90690240 37435 1067126400 2003.10.26 00:00 108.93000000 109.86000000 107.84000000 110.25000000 114.29702575 4.13828769 36916 1067731200 2003.11.02 00:00 109.79000000 109.30000000 109.00000000 111.53000000 113.82111854 4.30579961 35086 1068336000 2003.11.09 00:00 109.52000000 108.29000000 107.84000000 109.67000000 113.29434534 4.41319517 33293 1068940800 2003.11.16 00:00 108.25000000 108.77000000 107.53000000 109.77000000 112.86345531 4.50068439 41513 1069545600 2003.11.23 00:00 108.87000000 109.52000000 108.82000000 110.08000000 112.54503100 4.49034778 28267 1070150400 2003.11.30 00:00 109.87000000 107.68000000 107.52000000 110.06000000 112.08169471 4.51443375 35345 1070755200 2003.12.07 00:00 107.52000000 107.74000000 106.70000000 108.78000000 111.66819998 4.43965108 29810 1071360000 2003.12.14 00:00 108.11000000 107.83000000 107.21000000 108.22000000 111.30265712 4.15346539 27207 1071964800 2003.12.21 00:00 107.89000000 107.19000000 106.91000000 107.96000000 110.91097549 3.90812604 11253 1072569600 2003.12.28 00:00 107.34000000 106.94000000 106.65000000 107.76000000 110.53278735 3.56426219 10883 1073174400 2004.01.04 00:00 106.97000000 106.37000000 105.88000000 108.32000000 110.13633141 3.32187083 18721 1073779200 2004.01.11 00:00 106.64000000 106.74000000 105.69000000 107.01000000 109.81287128 3.01994099 29310 1074384000 2004.01.18 00:00 106.69000000 106.57000000 105.73000000 107.95000000 109.50402639 2.63075303 44480 1074988800 2004.01.25 00:00 106.73000000 105.76000000 105.42000000 106.76000000 109.14745245 2.02209355 43158 1075593600 2004.02.01 00:00 105.64000000 105.46000000 105.21000000 106.82000000 108.79626650 1.73991519 34718 1076198400 2004.02.08 00:00 105.73000000 105.48000000 105.15000000 105.93000000 108.48043160 1.64039369 28373 1076803200 2004.02.15 00:00 105.48000000 109.06000000 105.38000000 109.37000000 108.53562859 1.57589024 36868 1077408000 2004.02.22 00:00 108.84000000 108.96000000 108.03000000 109.86000000 108.57604491 1.59739299 43924 1078012800 2004.02.29 00:00 109.07000000 112.07000000 108.88000000 112.32000000 108.90880254 1.91231794 40539 1078617600 2004.03.07 00:00 112.07000000 110.89000000 110.19000000 112.36000000 109.09748801 2.05210636 42801 1079222400 2004.03.14 00:00 110.81000000 106.77000000 106.39000000 111.10000000 108.87582249 1.98938676 51232 1079827200 2004.03.21 00:00 106.92000000 105.95000000 105.52000000 107.67000000 108.59717273 1.94939996 46614 1080432000 2004.03.28 00:00 105.67000000 104.56000000 103.39000000 106.25000000 108.21268009 1.98152084 51536 1081036800 2004.04.04 00:00 104.18000000 106.46000000 104.15000000 107.26000000 108.04575817 1.95474899 51481 1081641600 2004.04.11 00:00 106.27000000 107.79000000 105.04000000 109.30000000 108.02140025 1.91848000 52465 1082246400 2004.04.18 00:00 107.79000000 109.00000000 107.58000000 109.92000000 108.11460023 1.96238556 52789 1082851200 2004.04.25 00:00 109.15000000 110.50000000 108.29000000 111.06000000 108.34178116 2.10982421 60105 1083456000 2004.05.02 00:00 110.42000000 112.20000000 108.32000000 112.50000000 108.70923057 2.40057529 53181 1084060800 2004.05.09 00:00 112.20000000 114.22000000 112.18000000 114.92000000 109.23406576 2.84496956 65655 1084665600 2004.05.16 00:00 114.27000000 112.22000000 111.73000000 114.73000000 109.51844045 2.97646313 70072 1085270400 2004.05.23 00:00 112.34000000 110.32000000 110.02000000 113.34000000 109.59477945 2.92398079 60722 1085875200 2004.05.30 00:00 110.34000000 111.03000000 109.03000000 112.02000000 109.73146712 2.91394974 62564 1086480000 2004.06.06 00:00 110.85000000 110.04000000 108.64000000 111.02000000 109.76085121 2.83613678 62945 1087084800 2004.06.13 00:00 110.32000000 108.81000000 108.53000000 111.50000000 109.67029395 2.67864637 67038 1087689600 2004.06.20 00:00 108.71000000 107.68000000 107.00000000 109.42000000 109.48074214 2.51887086 56382 1088294400 2004.06.27 00:00 107.49000000 108.42000000 107.41000000 109.62000000 109.37971908 2.36303974 67627 1088899200 2004.07.04 00:00 108.26000000 108.32000000 107.91000000 109.76000000 109.27879346 2.37301708 59408 1089504000 2004.07.11 00:00 107.69000000 108.74000000 107.54000000 110.08000000 109.22747979 2.37600540 65276 1090108800 2004.07.18 00:00 108.83000000 110.13000000 108.08000000 110.34000000 109.31343410 2.30082923 60552 1090713600 2004.07.25 00:00 110.17000000 111.20000000 109.40000000 112.51000000 109.49310704 2.32681540 69534 1091318400 2004.08.01 00:00 111.20000000 110.37000000 109.79000000 111.93000000 109.57662066 2.25933870 66492 1091923200 2004.08.08 00:00 110.37000000 110.68000000 110.11000000 112.10000000 109.68170440 2.12290909 58278 1092528000 2004.08.15 00:00 110.68000000 109.27000000 108.94000000 111.03000000 109.64249446 1.79441600 59579 1093132800 2004.08.22 00:00 109.27000000 109.66000000 108.99000000 110.50000000 109.64416165 1.64688835 59074 1093737600 2004.08.29 00:00 109.66000000 110.49000000 108.75000000 110.72000000 109.72471769 1.58072563 36873 1094342400 2004.09.05 00:00 110.49000000 109.59000000 109.04000000 110.62000000 109.71188743 1.57656577 37340 1094947200 2004.09.12 00:00 109.59000000 109.88000000 109.30000000 110.42000000 109.72789815 1.56259775 40437 1095552000 2004.09.19 00:00 109.96000000 110.62000000 109.57000000 110.94000000 109.81286023 1.45690182 37724 1096156800 2004.09.26 00:00 110.55000000 110.42000000 109.78000000 111.73000000 109.87068307 1.07877338 42317 1096761600 2004.10.03 00:00 110.42000000 109.51000000 109.30000000 111.49000000 109.83633230 0.94223101 33909 1097366400 2004.10.10 00:00 109.51000000 109.23000000 108.78000000 110.23000000 109.77858637 0.93946450 29744 1097971200 2004.10.17 00:00 109.22000000 107.25000000 107.18000000 109.62000000 109.53776862 1.02725880 30645 1098576000 2004.10.24 00:00 107.31000000 105.81000000 105.78000000 107.41000000 109.18274303 1.30288804 42101 1099180800 2004.10.31 00:00 105.78000000 105.59000000 105.51000000 106.91000000 108.84057703 1.55751104 41726 1099785600 2004.11.07 00:00 105.58000000 105.51000000 105.26000000 107.33000000 108.52337922 1.77109266 44985 1100390400 2004.11.14 00:00 105.42000000 103.07000000 102.67000000 105.69000000 108.00400977 2.26848079 46627 1100995200 2004.11.21 00:00 103.07000000 102.60000000 102.13000000 103.74000000 107.48934217 2.71238719 122951 1101600000 2004.11.28 00:00 102.68000000 102.08000000 101.82000000 103.63000000 106.97416673 3.11222437 307935 1102204800 2004.12.05 00:00 102.03000000 105.15000000 102.01000000 106.22000000 106.80043656 3.11542623 67084 1102809600 2004.12.12 00:00 105.48000000 104.40000000 103.42000000 105.83000000 106.57182356 3.07006129 102574 1103414400 2004.12.19 00:00 104.23000000 103.65000000 103.43000000 104.71000000 106.29355465 3.09364828 39727 1104019200 2004.12.26 00:00 103.75000000 102.46000000 102.32000000 104.31000000 105.92845420 3.13931349 36602 1104624000 2005.01.02 00:00 103.17000000 104.83000000 102.43000000 105.21000000 105.82383952 3.08329076 59275 1105228800 2005.01.09 00:00 104.66000000 102.00000000 101.74000000 104.84000000 105.45966433 3.14859677 52639 1105833600 2005.01.16 00:00 102.02000000 102.71000000 101.64000000 103.95000000 105.19779153 3.04675804 55872 1106438400 2005.01.23 00:00 102.84000000 103.39000000 102.36000000 104.37000000 105.02562091 2.93564739 52018 1107043200 2005.01.30 00:00 103.62000000 104.01000000 103.33000000 104.78000000 104.92889511 2.74540432 80937 1107648000 2005.02.06 00:00 104.33000000 105.77000000 104.04000000 106.88000000 105.00900034 2.43981455 50109 1108252800 2005.02.13 00:00 105.48000000 105.64000000 104.28000000 105.91000000 105.06909554 2.13200404 45131 1108857600 2005.02.20 00:00 105.64000000 105.16000000 103.80000000 105.82000000 105.07775311 1.88929439 95001 1109462400 2005.02.27 00:00 104.86000000 104.72000000 104.09000000 105.66000000 105.04368139 1.63133554 128408 1110067200 2005.03.06 00:00 104.72000000 104.02000000 103.64000000 105.39000000 104.94618792 1.51700899 181439 1110672000 2005.03.13 00:00 103.82000000 104.68000000 103.79000000 105.22000000 104.92083669 1.49126447 62152 1111276800 2005.03.20 00:00 104.69000000 106.37000000 104.64000000 106.60000000 105.05885224 1.59658162 84388 1111881600 2005.03.27 00:00 106.51000000 107.57000000 106.48000000 107.81000000 105.29800917 1.82084867 84037 1112486400 2005.04.03 00:00 107.68000000 108.31000000 107.58000000 108.92000000 105.58486544 2.01860758 78599 1113091200 2005.04.10 00:00 108.36000000 107.76000000 107.13000000 108.59000000 105.79202111 2.06429229 93083 1113696000 2005.04.17 00:00 107.69000000 106.05000000 105.75000000 108.07000000 105.81659053 1.90223942 88681 1114300800 2005.04.24 00:00 105.66000000 104.85000000 104.61000000 106.43000000 105.72453429 1.86707073 84558 1114905600 2005.05.01 00:00 105.15000000 105.00000000 104.19000000 105.46000000 105.65553102 1.82263729 71881 1115510400 2005.05.08 00:00 105.13000000 107.37000000 104.90000000 107.44000000 105.81881378 1.86145312 75824 1116115200 2005.05.15 00:00 107.28000000 108.15000000 106.55000000 108.30000000 106.04083152 1.84388587 76949 1116720000 2005.05.22 00:00 108.18000000 107.95000000 107.23000000 108.32000000 106.22265709 1.92657209 70231 1117324800 2005.05.29 00:00 107.98000000 107.72000000 107.44000000 108.89000000 106.36526118 1.74814440 82402 1117929600 2005.06.05 00:00 107.71000000 108.62000000 106.49000000 108.68000000 106.57999821 1.66683937 72916 1118534400 2005.06.12 00:00 108.63000000 108.68000000 108.43000000 109.74000000 106.77999838 1.61060511 80032 1119139200 2005.06.19 00:00 108.81000000 109.07000000 108.15000000 109.63000000 106.99809377 1.60213825 84462 1119744000 2005.06.26 00:00 109.17000000 111.75000000 109.13000000 111.81000000 107.45065627 1.96186081 90527 1120348800 2005.07.03 00:00 111.67000000 112.16000000 111.32000000 112.62000000 107.89916519 2.26538420 120493 1120953600 2005.07.10 00:00 112.18000000 112.22000000 110.74000000 112.43000000 108.31067327 2.46249423 83232 1121558400 2005.07.17 00:00 112.30000000 111.34000000 109.87000000 113.73000000 108.59918058 2.48011247 115806 1122163200 2005.07.24 00:00 111.29000000 112.43000000 111.22000000 112.89000000 108.96402052 2.47242675 144291 1122768000 2005.07.31 00:00 112.58000000 111.99000000 110.75000000 112.78000000 109.25220905 2.41849424 168578 1123372800 2005.08.07 00:00 112.06000000 109.40000000 109.30000000 112.63000000 109.26628437 2.33332684 104401 1123977600 2005.08.14 00:00 109.42000000 110.41000000 109.05000000 110.85000000 109.37520967 2.32861042 40236 1124582400 2005.08.21 00:00 110.42000000 110.22000000 109.36000000 110.75000000 109.45566589 2.33301571 29564 1125187200 2005.08.28 00:00 110.18000000 109.64000000 109.20000000 111.80000000 109.47322152 2.30399466 33887 1125792000 2005.09.04 00:00 109.74000000 109.71000000 108.75000000 110.76000000 109.49577185 2.17429293 31646 1126396800 2005.09.11 00:00 109.04000000 111.37000000 109.02000000 111.47000000 109.67426977 1.93947407 33103 1127001600 2005.09.18 00:00 111.37000000 112.43000000 110.97000000 112.47000000 109.93672027 1.69637905 29391 1127606400 2005.09.25 00:00 112.54000000 113.52000000 112.08000000 113.72000000 110.27798501 1.72160821 31074 1128211200 2005.10.02 00:00 113.41000000 113.78000000 113.00000000 114.43000000 110.61151024 1.77954587 32127 1128816000 2005.10.09 00:00 113.78000000 114.02000000 113.56000000 115.11000000 110.93612832 1.79751646 26350 1129420800 2005.10.16 00:00 114.14000000 115.91000000 113.76000000 116.00000000 111.40983038 1.92458905 31338 1130025600 2005.10.23 00:00 115.92000000 115.67000000 114.60000000 116.24000000 111.81556082 2.02032370 31306 1130630400 2005.10.30 00:00 115.71000000 118.28000000 115.54000000 118.35000000 112.43122170 2.34605460 27215 1131235200 2005.11.06 00:00 118.27000000 117.87000000 116.85000000 118.40000000 112.94920058 2.53016611 27808 1131840000 2005.11.13 00:00 118.02000000 119.14000000 117.85000000 119.59000000 113.53880053 2.90599933 71997 1132444800 2005.11.20 00:00 119.19000000 119.61000000 118.21000000 119.70000000 114.11701000 3.26068710 76548 1133049600 2005.11.27 00:00 119.59000000 120.53000000 118.35000000 121.24000000 114.72777095 3.63196462 72652 1133654400 2005.12.04 00:00 121.06000000 120.64000000 119.98000000 121.40000000 115.29084039 3.88995138 33902 1134259200 2005.12.11 00:00 120.74000000 115.74000000 115.61000000 121.08000000 115.33361749 3.84741362 57305 1134864000 2005.12.18 00:00 115.57000000 116.26000000 115.53000000 117.66000000 115.42184440 3.79536252 33090 1135468800 2005.12.25 00:00 117.21000000 117.95000000 116.84000000 118.20000000 115.66262112 3.62040454 32212 1136073600 2006.01.01 00:00 117.18000000 114.43000000 114.23000000 117.59000000 115.54522863 3.42649830 34779 1136678400 2006.01.08 00:00 114.55000000 114.25000000 113.40000000 114.91000000 115.42187353 3.22803009 42508 1137283200 2006.01.15 00:00 114.21000000 115.25000000 113.78000000 115.94000000 115.40550462 2.96030209 39406 1137888000 2006.01.22 00:00 115.23000000 117.26000000 114.14000000 117.44000000 115.58212323 2.65810944 42038 1138492800 2006.01.29 00:00 117.23000000 118.89000000 116.70000000 119.42000000 115.89715911 2.49026472 38221 1139097600 2006.02.05 00:00 118.79000000 117.91000000 116.87000000 119.19000000 116.08885824 2.34010502 40121 1139702400 2006.02.12 00:00 117.77000000 118.24000000 116.76000000 118.89000000 116.29372889 2.23891851 35128 1140307200 2006.02.19 00:00 118.20000000 116.88000000 116.41000000 119.00000000 116.34956423 2.14751899 36213 1140912000 2006.02.26 00:00 116.88000000 116.41000000 115.44000000 117.17000000 116.35532002 2.08065481 39663 1141516800 2006.03.05 00:00 116.36000000 118.98000000 116.04000000 119.16000000 116.60528954 2.03693920 39728 1142121600 2006.03.12 00:00 118.90000000 115.84000000 115.70000000 119.20000000 116.53240482 2.06712938 35678 1142726400 2006.03.19 00:00 115.98000000 117.46000000 115.51000000 118.52000000 116.62074722 2.00106217 35173 1143331200 2006.03.26 00:00 117.58000000 117.70000000 116.27000000 118.23000000 116.72353320 1.95467345 49826 1143936000 2006.04.02 00:00 117.78000000 118.29000000 116.68000000 118.80000000 116.87272051 1.86121793 81116 1144540800 2006.04.09 00:00 118.18000000 118.66000000 117.82000000 118.90000000 117.04293761 1.76238613 49262 1145145600 2006.04.16 00:00 118.56000000 116.68000000 116.60000000 118.61000000 117.00837212 1.58609447 36758 1145750400 2006.04.23 00:00 115.61000000 113.88000000 113.67000000 115.98000000 116.71043192 1.52931389 45555 1146355200 2006.04.30 00:00 113.71000000 112.48000000 112.25000000 114.20000000 116.30753364 1.82438369 42235 1146960000 2006.05.07 00:00 112.03000000 110.05000000 109.32000000 112.18000000 115.71157806 2.39187798 50667 1147564800 2006.05.14 00:00 109.58000000 111.72000000 108.98000000 112.25000000 115.33142776 2.58435465 53980 1148169600 2006.05.21 00:00 111.70000000 112.71000000 110.96000000 112.98000000 115.08176798 2.71413547 52721 1148774400 2006.05.28 00:00 112.53000000 111.60000000 111.31000000 113.39000000 114.75017103 2.92470010 40358 1149379200 2006.06.04 00:00 111.67000000 113.95000000 111.43000000 114.73000000 114.67396426 2.95568672 74410 1149984000 2006.06.11 00:00 114.16000000 115.13000000 113.97000000 115.45000000 114.71739624 2.88569048 75295 1150588800 2006.06.18 00:00 115.18000000 116.56000000 114.37000000 116.61000000 114.89288231 2.71343531 67100 1151193600 2006.06.25 00:00 116.54000000 114.44000000 114.17000000 116.72000000 114.84975066 2.63855564 69382 1151798400 2006.07.02 00:00 114.39000000 113.95000000 113.81000000 115.80000000 114.76406012 2.54749570 35567 1152403200 2006.07.09 00:00 114.01000000 116.25000000 113.43000000 116.39000000 114.90557821 2.50813617 36029 1153008000 2006.07.16 00:00 116.22000000 116.19000000 115.81000000 117.90000000 115.02790409 2.49421467 35407 1153612800 2006.07.23 00:00 116.14000000 114.78000000 114.60000000 117.40000000 115.00429418 2.33205915 34145 1154217600 2006.07.30 00:00 114.63000000 114.42000000 113.98000000 115.56000000 114.94864711 2.32508446 31181 1154822400 2006.08.06 00:00 114.23000000 116.28000000 114.16000000 116.46000000 115.07544263 2.28836646 38852 1155427200 2006.08.13 00:00 116.31000000 115.78000000 115.19000000 116.77000000 115.14254333 2.23007970 30954 1156032000 2006.08.20 00:00 115.77000000 117.31000000 115.34000000 117.42000000 115.34896777 2.22766635 41131 1156636800 2006.08.27 00:00 117.23000000 117.11000000 116.51000000 117.51000000 115.51668513 2.20477088 80308 1157241600 2006.09.03 00:00 117.09000000 116.90000000 115.57000000 117.11000000 115.64842940 2.27038303 78864 1157846400 2006.09.10 00:00 116.86000000 117.54000000 116.61000000 118.16000000 115.82857898 2.35172893 88694 1158451200 2006.09.17 00:00 117.26000000 116.52000000 116.08000000 118.30000000 115.89442860 2.26112278 60908 1159056000 2006.09.24 00:00 116.52000000 118.12000000 116.13000000 118.19000000 116.10638778 1.98057476 31630 1159660800 2006.10.01 00:00 118.16000000 119.00000000 117.39000000 119.12000000 116.38196990 1.91425092 25392 1160265600 2006.10.08 00:00 118.93000000 119.68000000 118.83000000 119.89000000 116.69606800 1.95581681 44794 1160870400 2006.10.15 00:00 119.68000000 118.68000000 118.05000000 119.82000000 116.88501391 1.69114094 66272 1161475200 2006.10.22 00:00 118.74000000 117.58000000 117.14000000 119.68000000 116.95120306 1.57925524 62621 1162080000 2006.10.29 00:00 117.48000000 118.03000000 116.56000000 118.20000000 117.05394563 1.56111037 68872 1162684800 2006.11.05 00:00 118.08000000 117.59000000 117.17000000 118.61000000 117.10499842 1.57066994 78254 1163289600 2006.11.12 00:00 117.57000000 117.76000000 117.12000000 118.48000000 117.16737953 1.46752922 51120 1163894400 2006.11.19 00:00 117.88000000 115.80000000 115.58000000 118.28000000 117.03715290 1.31152818 29416 1164499200 2006.11.26 00:00 115.52000000 115.47000000 114.97000000 116.57000000 116.88790025 1.35320721 38694 1165104000 2006.12.03 00:00 115.43000000 116.34000000 114.43000000 116.51000000 116.83571927 1.35641016 55166 1165708800 2006.12.10 00:00 116.42000000 118.06000000 116.16000000 118.31000000 116.95231744 1.27768877 49072 1166313600 2006.12.17 00:00 117.94000000 118.76000000 117.69000000 118.95000000 117.12447768 1.15991325 29363 1166918400 2006.12.24 00:00 118.90000000 119.03000000 118.28000000 119.22000000 117.30595600 1.16991100 21090 1167523200 2006.12.31 00:00 118.74000000 118.66000000 117.97000000 119.67000000 117.43491257 1.12236840 23129 1168128000 2007.01.07 00:00 118.63000000 120.35000000 118.10000000 120.73000000 117.71253994 1.23732387 31192 1168732800 2007.01.14 00:00 120.38000000 121.22000000 120.05000000 121.58000000 118.04658376 1.41811756 30208 1169337600 2007.01.21 00:00 121.23000000 121.59000000 120.17000000 121.78000000 118.38405197 1.58851625 35804 1169942400 2007.01.28 00:00 121.46000000 121.02000000 120.09000000 122.18000000 118.63509464 1.69072693 44619 1170547200 2007.02.04 00:00 121.06000000 121.66000000 119.95000000 121.74000000 118.92318087 1.76817772 34314 1171152000 2007.02.11 00:00 121.79000000 119.33000000 118.97000000 122.09000000 118.96192554 1.76494475 37821 1171756800 2007.02.18 00:00 119.37000000 121.02000000 119.22000000 121.63000000 119.15793264 1.84301051 33139 1172361600 2007.02.25 00:00 121.03000000 116.84000000 116.41000000 121.06000000 118.93717715 1.87501760 47858 1172966400 2007.03.04 00:00 116.73000000 118.22000000 115.14000000 118.36000000 118.86887456 1.87419870 50231 1173571200 2007.03.11 00:00 118.31000000 116.77000000 115.75000000 118.48000000 118.66898175 1.90070336 47322 1174176000 2007.03.18 00:00 116.41000000 118.05000000 116.24000000 118.29000000 118.61003110 1.90153513 39384 1174780800 2007.03.25 00:00 118.07000000 117.82000000 116.37000000 118.42000000 118.53479005 1.90065502 41629 1175385600 2007.04.01 00:00 117.52000000 119.28000000 117.45000000 119.38000000 118.60576242 1.89279486 27497 1175990400 2007.04.08 00:00 119.27000000 119.15000000 118.21000000 119.56000000 118.65759457 1.78121709 30223 1176595200 2007.04.15 00:00 119.16000000 118.72000000 117.60000000 119.86000000 118.66353795 1.63086880 39263 1177200000 2007.04.22 00:00 118.72000000 119.47000000 118.22000000 119.75000000 118.74034386 1.52904176 33296 1177804800 2007.04.29 00:00 119.32000000 120.12000000 119.06000000 120.46000000 118.87173968 1.50532356 27995 1178409600 2007.05.06 00:00 120.06000000 120.10000000 119.46000000 120.52000000 118.98871685 1.49197444 31438 1179014400 2007.05.13 00:00 120.25000000 121.07000000 120.04000000 121.38000000 119.18693430 1.50664235 28278 1179619200 2007.05.20 00:00 121.10000000 121.72000000 120.84000000 121.86000000 119.42817865 1.54891556 26732 1180224000 2007.05.27 00:00 121.73000000 122.02000000 121.17000000 122.12000000 119.67501878 1.60931409 24040 1180828800 2007.06.03 00:00 122.03000000 121.72000000 120.76000000 122.10000000 119.86977889 1.63552048 31661 1181433600 2007.06.10 00:00 121.71000000 123.46000000 121.49000000 123.65000000 120.21170471 1.81183466 27728 1182038400 2007.06.17 00:00 123.45000000 123.79000000 123.09000000 124.13000000 120.55249474 2.03456952 24681 1182643200 2007.06.24 00:00 123.77000000 123.12000000 122.22000000 123.93000000 120.79701905 2.16655671 34512 1183248000 2007.07.01 00:00 123.11000000 123.38000000 122.07000000 123.54000000 121.04301724 2.28668601 24888 1183852800 2007.07.08 00:00 123.37000000 122.00000000 120.98000000 123.65000000 121.13415845 2.32614903 37552 1184457600 2007.07.15 00:00 121.92000000 121.20000000 120.85000000 122.42000000 121.14042908 2.12048315 30152 1185062400 2007.07.22 00:00 121.59000000 118.80000000 118.01000000 121.68000000 120.91753107 2.03649128 51681 1185667200 2007.07.29 00:00 118.44000000 118.05000000 117.59000000 119.48000000 120.64443287 1.90470031 56364 1186272000 2007.08.05 00:00 117.55000000 118.52000000 117.18000000 119.82000000 120.44210593 1.88957602 58241 1186876800 2007.08.12 00:00 118.20000000 114.20000000 111.58000000 118.55000000 119.84761965 2.36445109 93825 1187481600 2007.08.19 00:00 114.19000000 116.38000000 113.67000000 117.13000000 119.51737016 2.57221594 69429 1188086400 2007.08.26 00:00 116.40000000 115.77000000 113.85000000 116.74000000 119.16047777 2.81289710 60286 1188691200 2007.09.02 00:00 115.70000000 113.40000000 113.12000000 116.46000000 118.61186084 3.26958155 45892 1189296000 2007.09.09 00:00 113.06000000 115.28000000 112.60000000 115.48000000 118.29454076 3.46451299 50013 1189900800 2007.09.16 00:00 115.22000000 115.37000000 113.98000000 116.36000000 118.01601306 3.60483884 44326 1190505600 2007.09.23 00:00 115.40000000 114.85000000 114.02000000 115.87000000 117.71448801 3.75324273 38731 1191110400 2007.09.30 00:00 114.75000000 116.89000000 114.72000000 117.26000000 117.63596534 3.71015745 36023 1191715200 2007.10.07 00:00 116.90000000 117.60000000 116.80000000 117.77000000 117.63254007 3.59712156 32434 1192320000 2007.10.14 00:00 117.53000000 114.58000000 114.55000000 117.93000000 117.34182197 3.60331863 47864 1192924800 2007.10.21 00:00 114.12000000 114.22000000 113.25000000 115.02000000 117.04450559 3.60806210 52751 1193529600 2007.10.28 00:00 114.14000000 114.79000000 114.03000000 115.91000000 116.82979077 3.39161484 46699 1194134400 2007.11.04 00:00 114.75000000 110.65000000 110.49000000 114.80000000 116.24123927 3.38838466 62800 1194739200 2007.11.11 00:00 110.25000000 110.92000000 109.12000000 111.74000000 115.73445458 3.30008000 67867 1195344000 2007.11.18 00:00 110.85000000 108.32000000 107.54000000 111.05000000 115.02831605 3.31819713 58140 1195948800 2007.11.25 00:00 108.41000000 111.11000000 107.21000000 111.21000000 114.65514309 3.08213942 62267 1196553600 2007.12.02 00:00 111.02000000 111.69000000 109.55000000 111.77000000 114.37274851 2.79800034 41860 1197158400 2007.12.09 00:00 111.40000000 113.40000000 110.48000000 113.58000000 114.28010580 2.62509064 44471 1197763200 2007.12.16 00:00 113.47000000 114.19000000 112.73000000 114.19000000 114.27152429 2.48555744 37205 1198368000 2007.12.23 00:00 114.13000000 112.62000000 112.62000000 114.65000000 114.11423626 2.30041779 20167 1198972800 2007.12.30 00:00 112.56000000 108.45000000 107.89000000 112.67000000 113.57478519 2.55928372 35311 1199577600 2008.01.06 00:00 108.50000000 108.97000000 108.50000000 110.12000000 113.13623422 2.65320389 55046 1200182400 2008.01.13 00:00 108.63000000 106.63000000 105.89000000 108.96000000 112.51659287 2.94078379 64619 1200787200 2008.01.20 00:00 106.70000000 106.81000000 104.95000000 107.88000000 111.97310783 3.22028291 72882 1201392000 2008.01.27 00:00 106.76000000 106.58000000 105.70000000 107.45000000 111.45947851 3.39106363 62889 1201996800 2008.02.03 00:00 106.52000000 107.34000000 105.91000000 107.82000000 111.06714723 3.43407346 53398 1202601600 2008.02.10 00:00 107.32000000 107.81000000 106.33000000 108.60000000 110.75694273 3.43119852 46037 1203206400 2008.02.17 00:00 107.80000000 107.21000000 106.72000000 108.35000000 110.41913866 3.25474555 45770 1203811200 2008.02.24 00:00 107.31000000 103.88000000 103.79000000 108.22000000 109.79636355 3.16694247 48216 1204416000 2008.03.02 00:00 103.61000000 102.84000000 101.41000000 104.17000000 109.13385273 3.35367466 55777 1205020800 2008.03.09 00:00 102.51000000 99.32000000 98.89000000 103.59000000 108.19920009 3.84550620 72173 1205625600 2008.03.16 00:00 99.06000000 99.41000000 95.73000000 100.44000000 107.36213342 4.08544042 74022 1206230400 2008.03.23 00:00 99.42000000 99.19000000 98.54000000 101.03000000 106.58383500 4.47797306 57809 1206835200 2008.03.30 00:00 99.13000000 101.58000000 98.82000000 102.93000000 106.10727928 4.56744067 52294 1207440000 2008.04.06 00:00 101.50000000 100.85000000 100.02000000 102.84000000 105.60658602 4.75779440 44700 1208044800 2008.04.13 00:00 101.41000000 103.70000000 100.30000000 104.64000000 105.42500640 4.63946937 55784 1208649600 2008.04.20 00:00 103.88000000 104.42000000 102.67000000 104.81000000 105.32929150 4.43688627 54696 1209254400 2008.04.27 00:00 104.46000000 105.38000000 103.21000000 105.69000000 105.33412088 4.05327127 46523 1209859200 2008.05.04 00:00 105.20000000 102.95000000 102.60000000 105.61000000 105.10706175 3.54958016 48647 1210464000 2008.05.11 00:00 103.04000000 104.07000000 102.57000000 105.43000000 105.00829397 3.11370238 56186 1211068800 2008.05.18 00:00 104.01000000 103.31000000 102.73000000 104.68000000 104.84655168 2.99724384 53601 1211673600 2008.05.25 00:00 103.26000000 105.41000000 103.12000000 105.86000000 104.90021343 2.87227561 48127 1212278400 2008.06.01 00:00 105.11000000 104.98000000 103.86000000 106.42000000 104.90781215 2.84897618 53775 1212883200 2008.06.08 00:00 104.66000000 108.21000000 104.41000000 108.38000000 105.22230623 3.03314066 54900 1213488000 2008.06.15 00:00 108.04000000 107.25000000 107.12000000 108.57000000 105.41541992 3.13686482 46758 1214092800 2008.06.22 00:00 107.12000000 106.15000000 105.85000000 108.41000000 105.48537993 3.14629823 40728 1214697600 2008.06.29 00:00 106.18000000 106.75000000 104.97000000 106.92000000 105.60581994 3.18105095 47191 1215302400 2008.07.06 00:00 106.76000000 106.38000000 105.64000000 107.75000000 105.67955137 3.20809752 45922 1215907200 2008.07.13 00:00 106.00000000 106.93000000 103.76000000 107.08000000 105.79864172 3.26087827 52126 1216512000 2008.07.20 00:00 106.89000000 107.88000000 106.05000000 107.97000000 105.99686631 3.32910591 48579 1217116800 2008.07.27 00:00 107.77000000 107.74000000 107.27000000 108.36000000 106.16287905 3.08029795 46404 1217721600 2008.08.03 00:00 107.68000000 110.19000000 107.45000000 110.36000000 106.54641438 2.98844907 46128 1218326400 2008.08.10 00:00 110.30000000 110.50000000 108.36000000 110.65000000 106.92294634 2.78603430 52192 1218931200 2008.08.17 00:00 110.53000000 110.04000000 108.13000000 110.56000000 107.21980859 2.71381782 56373 1219536000 2008.08.24 00:00 110.07000000 108.81000000 108.41000000 110.28000000 107.37125539 2.38486460 48445 1220140800 2008.08.31 00:00 108.40000000 107.21000000 105.51000000 109.17000000 107.35589774 2.23505069 60355 1220745600 2008.09.07 00:00 108.68000000 107.87000000 106.06000000 109.07000000 107.40485986 2.15050776 84035 1221350400 2008.09.14 00:00 105.54000000 107.25000000 103.54000000 108.01000000 107.39011130 2.09975669 142160 1221955200 2008.09.21 00:00 106.80000000 106.14000000 105.02000000 107.15000000 107.27105308 1.85989824 84485 1222560000 2008.09.28 00:00 106.12000000 105.14000000 103.51000000 106.95000000 107.06809564 1.78581786 98766 1223164800 2008.10.05 00:00 104.90000000 100.27000000 97.89000000 105.14000000 106.42065796 2.27945275 173185 1223769600 2008.10.12 00:00 100.73000000 101.43000000 99.25000000 103.05000000 105.94535721 2.65139856 124049 1224374400 2008.10.19 00:00 101.57000000 94.63000000 90.91000000 102.40000000 104.86770414 3.92350140 133295 1224979200 2008.10.26 00:00 93.54000000 98.49000000 91.90000000 99.70000000 104.26030374 4.29352276 169379 1225584000 2008.11.02 00:00 98.63000000 98.29000000 96.75000000 100.55000000 103.69170339 4.62537966 120603 1226188800 2008.11.09 00:00 99.28000000 97.09000000 94.47000000 99.47000000 103.06296973 5.02499347 123407 1226793600 2008.11.16 00:00 95.92000000 95.97000000 93.54000000 97.54000000 102.38744880 5.41903692 123595 1227398400 2008.11.23 00:00 95.83000000 95.55000000 94.59000000 97.42000000 101.73626320 5.76737810 87470 1228003200 2008.11.30 00:00 95.49000000 92.98000000 91.58000000 95.57000000 100.90233338 6.23217944 95180 1228608000 2008.12.07 00:00 92.83000000 91.02000000 88.27000000 93.90000000 99.96115877 6.69797078 88235 1229212800 2008.12.14 00:00 91.33000000 89.11000000 87.13000000 91.35000000 98.92771508 7.19475769 93252 1229817600 2008.12.21 00:00 89.12000000 90.68000000 89.12000000 90.98000000 98.14221840 7.19657547 34263 1230422400 2008.12.28 00:00 90.71000000 92.26000000 89.75000000 92.41000000 97.58200713 6.90890697 39243 1231027200 2009.01.04 00:00 91.92000000 90.23000000 90.15000000 94.62000000 96.88181597 6.66938777 78974 1231632000 2009.01.11 00:00 90.08000000 90.58000000 88.48000000 90.90000000 96.28164302 6.37071259 80082 1232236800 2009.01.18 00:00 90.97000000 88.84000000 87.11000000 91.29000000 95.57291511 6.20209423 88737 1232841600 2009.01.25 00:00 88.73000000 89.83000000 88.25000000 90.75000000 95.02597082 5.75235887 91789 1233446400 2009.02.01 00:00 90.00000000 92.01000000 88.58000000 92.24000000 94.73873550 5.11431202 82095 1234051200 2009.02.08 00:00 91.77000000 91.95000000 89.70000000 92.41000000 94.47314164 4.46008779 86004 1234656000 2009.02.15 00:00 91.71000000 93.03000000 91.41000000 94.45000000 94.33569958 3.75727124 79100 1235260800 2009.02.22 00:00 93.41000000 97.58000000 92.75000000 98.70000000 94.64468058 3.66695693 92026 1235865600 2009.03.01 00:00 97.73000000 98.26000000 96.57000000 99.67000000 94.98899671 3.57220781 81468 1236470400 2009.03.08 00:00 98.33000000 98.02000000 95.66000000 99.17000000 95.27766369 3.75572320 78618 1237075200 2009.03.15 00:00 98.09000000 95.88000000 93.54000000 98.96000000 95.33502905 3.71748626 72253 1237680000 2009.03.22 00:00 95.62000000 97.92000000 95.42000000 98.86000000 95.58121676 3.83550980 78376 1238284800 2009.03.29 00:00 98.06000000 100.26000000 95.95000000 100.36000000 96.02681517 4.20212555 83232 1238889600 2009.04.05 00:00 100.15000000 100.29000000 99.31000000 101.43000000 96.43283277 4.53080226 65543 1239494400 2009.04.12 00:00 100.38000000 99.24000000 98.14000000 100.71000000 96.70018203 4.71766028 67238 1240099200 2009.04.19 00:00 99.21000000 97.11000000 96.63000000 99.40000000 96.73921231 4.66572899 70306 1240704000 2009.04.26 00:00 96.79000000 99.25000000 95.61000000 99.56000000 96.97833495 4.63908580 69788 1241308800 2009.05.03 00:00 99.26000000 98.44000000 97.94000000 99.74000000 97.11754114 4.36800511 62195 1241913600 2009.05.10 00:00 98.61000000 95.11000000 94.72000000 98.82000000 96.92634675 4.06843356 73494 1242518400 2009.05.17 00:00 94.84000000 94.80000000 93.84000000 96.69000000 96.72383754 3.88909360 70276 1243123200 2009.05.24 00:00 94.64000000 95.27000000 94.41000000 97.24000000 96.58537682 3.58515196 60653 1243728000 2009.05.31 00:00 95.14000000 98.84000000 94.44000000 98.88000000 96.80010284 3.40004554 76291 1244332800 2009.06.07 00:00 98.59000000 98.36000000 97.09000000 98.85000000 96.94866447 2.93317379 69214 1244937600 2009.06.14 00:00 98.42000000 96.18000000 95.51000000 98.56000000 96.87545833 2.46901832 65275 1245542400 2009.06.21 00:00 96.17000000 95.19000000 94.87000000 96.56000000 96.71493849 2.26626038 67127 1246147200 2009.06.28 00:00 95.13000000 96.08000000 95.13000000 96.97000000 96.65446816 2.02234864 48091 1246752000 2009.07.05 00:00 96.11000000 92.39000000 91.76000000 96.13000000 96.24832833 2.22923811 65540 1247356800 2009.07.12 00:00 92.36000000 94.34000000 91.72000000 94.45000000 96.06658278 2.32196749 57870 1247961600 2009.07.19 00:00 94.25000000 94.74000000 93.09000000 95.28000000 95.94024156 2.33706189 51062 1248566400 2009.07.26 00:00 94.84000000 94.61000000 94.01000000 95.87000000 95.81355189 2.35508465 55083 1249171200 2009.08.02 00:00 94.76000000 97.50000000 94.35000000 97.77000000 95.97416599 2.32349201 55708 1249776000 2009.08.09 00:00 97.69000000 94.80000000 94.42000000 97.74000000 95.86234066 2.33230659 54358 1250380800 2009.08.16 00:00 94.73000000 94.31000000 93.42000000 95.28000000 95.71449869 2.18105580 54211 1250985600 2009.08.23 00:00 94.36000000 93.56000000 93.21000000 95.05000000 95.50930834 2.02584960 51275 1251590400 2009.08.30 00:00 93.28000000 93.00000000 91.94000000 93.55000000 95.27032659 1.96682057 49319 1252195200 2009.09.06 00:00 92.96000000 90.65000000 90.20000000 93.29000000 94.83029549 2.24694467 41008 1252800000 2009.09.13 00:00 90.28000000 91.37000000 90.12000000 91.63000000 94.50074354 2.20817826 50902 1253404800 2009.09.20 00:00 91.31000000 89.84000000 89.50000000 92.52000000 94.05686320 2.32903093 48810 1254009600 2009.09.27 00:00 89.55000000 89.74000000 88.23000000 90.40000000 93.64573337 2.57914062 52719 1254614400 2009.10.04 00:00 89.35000000 89.77000000 88.00000000 89.97000000 93.27661591 2.78462336 47994 1255219200 2009.10.11 00:00 89.53000000 90.86000000 88.82000000 91.31000000 93.04646201 2.85382734 50828 1255824000 2009.10.18 00:00 91.05000000 92.06000000 90.06000000 92.11000000 92.95251325 2.56956613 45345 1256428800 2009.10.25 00:00 92.14000000 90.00000000 89.91000000 92.32000000 92.67132151 2.38958233 53996 1257033600 2009.11.01 00:00 89.67000000 89.95000000 89.17000000 91.20000000 92.41214803 2.35935913 46216 1257638400 2009.11.08 00:00 90.00000000 89.65000000 89.28000000 90.60000000 92.14908632 2.37847202 38114 1258243200 2009.11.15 00:00 89.54000000 89.02000000 88.63000000 89.69000000 91.85107810 2.33203878 39838 1258848000 2009.11.22 00:00 88.82000000 86.56000000 84.80000000 89.18000000 91.34716590 2.65381560 45338 1259452800 2009.11.29 00:00 86.64000000 90.49000000 85.86000000 90.76000000 91.26553105 2.58524351 45173 1260057600 2009.12.06 00:00 90.17000000 89.05000000 87.35000000 90.36000000 91.05452809 2.53003038 42924 1260662400 2009.12.13 00:00 88.94000000 90.33000000 88.31000000 90.90000000 90.98552542 2.41035011 42502 1261267200 2009.12.20 00:00 90.27000000 91.50000000 90.23000000 91.86000000 91.03452300 1.92851896 24269 1261872000 2009.12.27 00:00 91.42000000 93.09000000 91.40000000 93.14000000 91.23028271 1.83715191 20604 1262476800 2010.01.03 00:00 92.97000000 92.60000000 91.24000000 93.77000000 91.36073198 1.77818400 47153 1263081600 2010.01.10 00:00 92.24000000 90.82000000 90.59000000 92.41000000 91.30923369 1.68834860 48761 1263686400 2010.01.17 00:00 90.76000000 89.85000000 89.77000000 91.86000000 91.17025906 1.60297528 44453 1264291200 2010.01.24 00:00 90.22000000 90.24000000 89.12000000 90.92000000 91.08166295 1.56841021 46144 1264896000 2010.01.31 00:00 89.87000000 89.37000000 88.54000000 91.26000000 90.91864744 1.53435524 51534 1265500800 2010.02.07 00:00 89.49000000 89.98000000 89.13000000 90.40000000 90.82925244 1.49262961 42350 1266105600 2010.02.14 00:00 90.10000000 91.60000000 89.70000000 92.14000000 90.90265697 1.50851269 33484 1266710400 2010.02.21 00:00 91.43000000 88.83000000 88.73000000 91.89000000 90.70526107 1.49142229 37625 1267315200 2010.02.28 00:00 88.85000000 90.33000000 88.12000000 90.58000000 90.66952192 1.48326125 38274 1267920000 2010.03.07 00:00 90.39000000 90.45000000 89.62000000 91.07000000 90.64861507 1.44429925 31939 1268524800 2010.03.14 00:00 90.83000000 90.54000000 89.75000000 90.83000000 90.63827078 1.43409885 32437 1269129600 2010.03.21 00:00 90.50000000 92.50000000 89.82000000 92.94000000 90.81557832 1.53083792 34963 1269734400 2010.03.28 00:00 92.45000000 94.55000000 92.11000000 94.68000000 91.17123753 1.80647154 34441 1270339200 2010.04.04 00:00 94.67000000 93.16000000 92.82000000 94.78000000 91.36064348 1.84641312 36211 1270944000 2010.04.11 00:00 92.95000000 92.10000000 91.89000000 93.71000000 91.43105839 1.52653047 39567 1271548800 2010.04.18 00:00 91.85000000 94.02000000 91.58000000 94.32000000 91.67762425 1.66536666 37769 1272153600 2010.04.25 00:00 93.99000000 93.92000000 92.80000000 94.57000000 91.89118385 1.67505548 41462 1272758400 2010.05.02 00:00 93.86000000 91.38000000 87.95000000 94.97000000 91.84249967 1.63258493 74709 1273363200 2010.05.09 00:00 92.42000000 92.32000000 91.39000000 93.63000000 91.88797589 1.64212797 65210 1273968000 2010.05.16 00:00 92.24000000 89.99000000 88.95000000 92.95000000 91.70721629 1.63421539 88338 1274572800 2010.05.23 00:00 90.31000000 90.88000000 89.25000000 91.40000000 91.62843378 1.61666439 67765 1275177600 2010.05.30 00:00 91.00000000 91.69000000 90.52000000 92.87000000 91.63429723 1.60748378 49241 1275782400 2010.06.06 00:00 91.76000000 91.67000000 90.83000000 92.07000000 91.63769750 1.55755259 54754 1276387200 2010.06.13 00:00 91.87000000 90.73000000 90.41000000 92.10000000 91.55125011 1.53402748 37803 1276992000 2010.06.20 00:00 90.29000000 89.26000000 89.21000000 91.47000000 91.33303582 1.54948617 37012 1277596800 2010.06.27 00:00 89.31000000 87.78000000 86.96000000 89.47000000 90.99465145 1.75790983 40910 1278201600 2010.07.04 00:00 87.70000000 88.63000000 87.01000000 88.69000000 90.76944655 1.87380673 32521 1278806400 2010.07.11 00:00 88.73000000 86.65000000 86.25000000 89.14000000 90.37711831 2.14626220 34978 1279411200 2010.07.18 00:00 86.50000000 87.35000000 86.33000000 87.56000000 90.08882133 2.34400744 36435 1280016000 2010.07.25 00:00 87.48000000 86.38000000 85.94000000 88.10000000 89.73560025 2.60482760 34939 1280620800 2010.08.01 00:00 86.33000000 85.37000000 85.00000000 86.86000000 89.31982880 2.92025936 29060 1281225600 2010.08.08 00:00 85.42000000 86.27000000 84.71000000 86.35000000 89.02936891 3.01428158 30738 1281830400 2010.08.15 00:00 86.21000000 85.63000000 84.88000000 86.23000000 88.70561949 2.95246668 31581 1282435200 2010.08.22 00:00 85.57000000 85.33000000 83.57000000 85.69000000 88.38413192 2.97046318 33425 1283040000 2010.08.29 00:00 85.31000000 84.39000000 83.65000000 85.88000000 88.00373840 3.08714621 32171 1283644800 2010.09.05 00:00 84.16000000 84.18000000 83.32000000 84.47000000 87.63957284 2.98973684 30488 1284249600 2010.09.12 00:00 84.22000000 85.80000000 82.87000000 85.92000000 87.46437543 2.70591179 37978 1284854400 2010.09.19 00:00 85.74000000 84.26000000 84.11000000 85.79000000 87.15919682 2.70606598 28206 1285459200 2010.09.26 00:00 84.23000000 83.30000000 83.15000000 84.39000000 86.79165426 2.63769814 27239 1286064000 2010.10.03 00:00 83.24000000 82.07000000 81.72000000 83.98000000 86.34197290 2.80058016 29853 1286668800 2010.10.10 00:00 81.95000000 81.41000000 80.87000000 82.35000000 85.87226120 2.88304862 25751 1287273600 2010.10.17 00:00 81.38000000 81.35000000 80.84000000 81.91000000 85.44156966 2.80060943 28285 1287878400 2010.10.24 00:00 81.28000000 80.46000000 80.41000000 81.98000000 84.96713445 2.69513848 28990 1288483200 2010.10.31 00:00 80.30000000 81.32000000 80.24000000 81.58000000 84.61978831 2.51280649 30909 1289088000 2010.11.07 00:00 81.21000000 82.43000000 80.52000000 82.79000000 84.41123704 2.34060128 34088 1289692800 2010.11.14 00:00 82.47000000 83.46000000 82.39000000 83.79000000 84.32064304 2.22365545 29788 1290297600 2010.11.21 00:00 83.50000000 84.10000000 82.78000000 84.17000000 84.29962942 2.00217101 25009 1290902400 2010.11.28 00:00 84.04000000 82.70000000 82.53000000 84.40000000 84.14728376 1.93782346 27706 1291507200 2010.12.05 00:00 82.64000000 83.93000000 82.32000000 84.30000000 84.12659007 1.79634541 26403 1292112000 2010.12.12 00:00 83.98000000 83.86000000 82.83000000 84.51000000 84.10120054 1.71739850 25201 1292716800 2010.12.19 00:00 83.93000000 82.87000000 82.85000000 84.12000000 83.98394334 1.67546954 17482 1293321600 2010.12.26 00:00 82.78000000 81.18000000 80.93000000 82.97000000 83.71690112 1.61009971 18554 1293926400 2011.01.02 00:00 81.21000000 83.02000000 80.91000000 83.67000000 83.65052958 1.53374494 140716 1294531200 2011.01.09 00:00 83.21000000 82.97000000 82.39000000 83.48000000 83.58571724 1.46570192 157410 1295136000 2011.01.16 00:00 82.79000000 82.54000000 81.84000000 83.11000000 83.48612513 1.42691329 156640 1295740800 2011.01.23 00:00 82.53000000 82.12000000 81.96000000 83.20000000 83.35601797 1.39019873 182632 1296345600 2011.01.30 00:00 81.98000000 82.18000000 81.11000000 82.45000000 83.24401626 1.24140272 178425 1296950400 2011.02.06 00:00 82.15000000 83.44000000 81.76000000 83.66000000 83.26268138 1.23214752 178988 1297555200 2011.02.13 00:00 83.46000000 83.08000000 83.02000000 83.95000000 83.24528315 1.22245781 174694 1298160000 2011.02.20 00:00 83.06000000 81.64000000 81.61000000 83.50000000 83.09239904 1.16214983 176169 1298764800 2011.02.27 00:00 81.66000000 82.30000000 81.56000000 83.04000000 83.01693247 1.07884920 167289 1299369600 2011.03.06 00:00 82.32000000 81.88000000 81.65000000 83.29000000 82.90865318 1.00270472 262474 1299974400 2011.03.13 00:00 81.63000000 80.74000000 76.41000000 82.44000000 82.70211478 0.92248479 454236 1300579200 2011.03.20 00:00 80.84000000 81.46000000 80.69000000 81.48000000 82.58381814 0.90623398 224221 1301184000 2011.03.27 00:00 81.37000000 84.09000000 81.28000000 84.72000000 82.72726403 0.96284108 274764 1301788800 2011.04.03 00:00 84.16000000 84.83000000 83.84000000 85.51000000 82.92752460 1.07410086 289891 1302393600 2011.04.10 00:00 84.82000000 83.07000000 82.94000000 85.14000000 82.94109368 1.04521151 375586 1302998400 2011.04.17 00:00 83.19000000 81.89000000 81.61000000 83.24000000 82.84098952 1.04758918 263328 1303603200 2011.04.24 00:00 81.78000000 81.10000000 81.03000000 82.77000000 82.67518100 1.05281702 298373 1304208000 2011.05.01 00:00 81.07000000 80.54000000 79.56000000 81.68000000 82.47183043 1.08354217 356116 1304812800 2011.05.08 00:00 80.60000000 80.76000000 80.15000000 81.33000000 82.30879896 1.12433620 306032 1305417600 2011.05.15 00:00 80.84000000 81.67000000 80.62000000 82.22000000 82.24796096 1.10422797 298279 1306022400 2011.05.22 00:00 81.76000000 80.78000000 80.69000000 82.20000000 82.10815516 1.13601750 311747 1306627200 2011.05.29 00:00 80.73000000 80.26000000 80.04000000 81.77000000 81.93214038 1.19314741 295564 1307232000 2011.06.05 00:00 80.22000000 80.31000000 79.68000000 80.45000000 81.77765082 1.24611083 285417 1307836800 2011.06.12 00:00 80.29000000 80.02000000 80.00000000 81.05000000 81.61025550 1.31816993 295087 1308441600 2011.06.19 00:00 80.12000000 80.42000000 80.01000000 80.79000000 81.49689784 1.35223790 231394 1309046400 2011.06.26 00:00 80.30000000 80.80000000 80.25000000 81.26000000 81.43052661 1.29605177 248108 1309651200 2011.07.03 00:00 80.79000000 80.61000000 80.49000000 81.46000000 81.35238122 1.26010077 243810 1310256000 2011.07.10 00:00 80.53000000 79.12000000 78.46000000 80.82000000 81.13977349 1.36734862 297970 1310860800 2011.07.17 00:00 79.05000000 78.52000000 78.20000000 79.31000000 80.89027125 1.48647487 203689 1311465600 2011.07.24 00:00 78.39000000 76.78000000 76.74000000 78.63000000 80.49881684 1.77684994 231198 1312070400 2011.07.31 00:00 77.22000000 78.39000000 76.28000000 80.23000000 80.29797715 1.87784707 375830 1312675200 2011.08.07 00:00 78.07000000 76.70000000 76.30000000 78.16000000 79.95531266 2.09393258 354769 1313280000 2011.08.14 00:00 76.82000000 76.53000000 75.94000000 77.09000000 79.62909240 2.08641170 217110 1313884800 2011.08.21 00:00 76.73000000 76.66000000 76.45000000 77.69000000 79.34632170 1.89414240 199103 1314489600 2011.08.28 00:00 76.71000000 76.79000000 76.42000000 77.23000000 79.10286249 1.82276154 209131 1315094400 2011.09.04 00:00 76.89000000 77.58000000 76.69000000 77.85000000 78.95782797 1.76186014 244304 1315699200 2011.09.11 00:00 77.47000000 76.78000000 76.56000000 77.58000000 78.75041578 1.78123032 255602 1316304000 2011.09.18 00:00 76.91000000 76.59000000 76.10000000 76.97000000 78.54466189 1.81939548 235713 1316908800 2011.09.25 00:00 76.44000000 77.05000000 76.22000000 77.19000000 78.40231314 1.79378282 265495 1317513600 2011.10.02 00:00 77.09000000 76.70000000 76.50000000 77.25000000 78.24018808 1.68650714 242185 1318118400 2011.10.09 00:00 76.78000000 77.19000000 76.30000000 77.48000000 78.14017017 1.60526727 214548 1318723200 2011.10.16 00:00 77.06000000 76.27000000 75.80000000 77.45000000 77.96205872 1.58287196 205218 1319328000 2011.10.23 00:00 76.19000000 75.79000000 75.65000000 76.47000000 77.75519599 1.55781620 195723 1319932800 2011.10.30 00:00 75.69000000 78.22000000 75.57000000 79.53000000 77.79946304 1.47994274 217507 1320537600 2011.11.06 00:00 78.18000000 77.11000000 77.05000000 78.19000000 77.73379989 1.35528742 139773 1321142400 2011.11.13 00:00 77.25000000 76.86000000 76.57000000 77.50000000 77.65058085 1.15828451 165702 1321747200 2011.11.20 00:00 76.86000000 77.70000000 76.75000000 77.78000000 77.65528744 0.95310855 146599 1322352000 2011.11.27 00:00 77.53000000 77.97000000 77.29000000 78.28000000 77.68526006 0.91637583 164570 1322956800 2011.12.04 00:00 78.02000000 77.59000000 77.13000000 78.11000000 77.67618768 0.89114607 177865 1323561600 2011.12.11 00:00 77.65000000 77.75000000 77.50000000 78.15000000 77.68321742 0.87307032 158529 1324166400 2011.12.18 00:00 77.77000000 78.05000000 77.68000000 78.21000000 77.71814910 0.88678413 137982 1324771200 2011.12.25 00:00 78.06000000 76.86000000 76.84000000 78.09000000 77.63642061 0.82300753 123803 1325376000 2012.01.01 00:00 76.94000000 76.96000000 76.61000000 77.34000000 77.57199960 0.75965429 135209 1325980800 2012.01.08 00:00 76.90000000 76.95000000 76.66000000 77.04000000 77.51276154 0.71198470 146468 1326585600 2012.01.15 00:00 76.98000000 77.01000000 76.55000000 77.32000000 77.46487949 0.67889532 160292 1327190400 2012.01.22 00:00 76.97000000 76.67000000 76.65000000 78.28000000 77.38917668 0.66546519 199915 1327795200 2012.01.29 00:00 76.68000000 76.58000000 76.02000000 76.77000000 77.31211224 0.64606042 171878 1328400000 2012.02.05 00:00 76.58000000 77.59000000 76.49000000 77.80000000 77.33857774 0.63624529 180542 1329004800 2012.02.12 00:00 77.54000000 79.54000000 77.36000000 79.61000000 77.54823700 0.84646841 212912 1329609600 2012.02.19 00:00 79.60000000 81.20000000 79.36000000 81.21000000 77.89602395 1.22746866 214215 1330214400 2012.02.26 00:00 81.26000000 81.79000000 80.01000000 81.87000000 78.26687881 1.58296404 284481 1330819200 2012.03.04 00:00 81.78000000 82.48000000 80.58000000 82.64000000 78.66812845 1.88207492 273282 1331424000 2012.03.11 00:00 82.48000000 83.42000000 81.96000000 84.17000000 79.12068765 2.16586243 258217 1332028800 2012.03.18 00:00 83.38000000 82.32000000 81.97000000 84.09000000 79.42538406 2.35799353 258912 1332633600 2012.03.25 00:00 82.39000000 82.86000000 81.83000000 83.38000000 79.75249034 2.51549546 267401 1333238400 2012.04.01 00:00 83.01000000 81.62000000 81.29000000 83.30000000 79.93034840 2.51621179 241417 1333843200 2012.04.08 00:00 81.49000000 80.90000000 80.57000000 81.86000000 80.02269617 2.50070892 218082 1334448000 2012.04.15 00:00 80.84000000 81.50000000 80.29000000 81.78000000 80.16339178 2.51474268 207783 1335052800 2012.04.22 00:00 81.50000000 80.26000000 80.20000000 81.69000000 80.17259256 2.45019323 205877 1335657600 2012.04.29 00:00 80.26000000 79.83000000 79.64000000 80.61000000 80.13996470 2.38481977 143014 1336262400 2012.05.06 00:00 79.82000000 79.93000000 79.42000000 80.07000000 80.11996806 2.33634660 137133 1336867200 2012.05.13 00:00 79.97000000 79.01000000 79.00000000 80.55000000 80.01425682 2.22662431 166068 1337472000 2012.05.20 00:00 79.11000000 79.67000000 79.09000000 80.14000000 79.98147045 2.12160368 163432 1338076800 2012.05.27 00:00 79.69000000 78.00000000 77.66000000 79.72000000 79.79275898 2.07888609 167968 1338681600 2012.06.03 00:00 78.06000000 79.47000000 77.98000000 79.79000000 79.76202003 1.99191796 189871 1339286400 2012.06.10 00:00 79.61000000 78.71000000 78.61000000 79.74000000 79.66182765 1.91564602 169527 1339891200 2012.06.17 00:00 78.84000000 80.41000000 78.79000000 80.57000000 79.73308216 1.76204449 165709 1340496000 2012.06.24 00:00 80.41000000 79.78000000 79.13000000 80.62000000 79.73755052 1.69328986 153040 1341100800 2012.07.01 00:00 79.83000000 79.64000000 79.31000000 80.09000000 79.72826000 1.69782503 132205 1341705600 2012.07.08 00:00 79.60000000 79.17000000 79.07000000 79.95000000 79.67509238 1.69672493 120733 1342310400 2012.07.15 00:00 79.26000000 78.48000000 78.43000000 79.28000000 79.56127406 1.70248936 114459 1342915200 2012.07.22 00:00 78.44000000 78.45000000 77.94000000 78.68000000 79.45543843 1.63543172 127957 1343520000 2012.07.29 00:00 78.43000000 78.47000000 77.91000000 78.77000000 79.36158715 1.42620553 126334 1344124800 2012.08.05 00:00 78.58000000 78.25000000 78.14000000 78.79000000 79.25572171 1.32114859 121056 1344729600 2012.08.12 00:00 78.22000000 79.55000000 78.16000000 79.57000000 79.28374821 1.04126487 116149 1345334400 2012.08.19 00:00 79.55000000 78.67000000 78.28000000 79.66000000 79.22529600 0.92089470 116965 1345939200 2012.08.26 00:00 78.68000000 78.37000000 78.18000000 78.84000000 79.14383924 0.87183833 103897 1346544000 2012.09.02 00:00 78.33000000 78.24000000 78.01000000 79.03000000 79.05775931 0.72548945 116526 1347148800 2012.09.09 00:00 78.24000000 78.38000000 77.13000000 78.39000000 78.99321081 0.69053745 122308 1347753600 2012.09.16 00:00 78.29000000 78.14000000 78.02000000 79.21000000 78.91195263 0.69000261 148893 1348358400 2012.09.23 00:00 78.15000000 77.89000000 77.44000000 78.19000000 78.81462381 0.68664552 115623 1348963200 2012.09.30 00:00 77.96000000 78.66000000 77.79000000 78.87000000 78.79989773 0.68639937 121444 1349568000 2012.10.07 00:00 78.66000000 78.43000000 77.95000000 78.76000000 78.76466938 0.66213328 111114 1350172800 2012.10.14 00:00 78.44000000 79.31000000 78.33000000 79.46000000 78.81660563 0.64856787 149911 1350777600 2012.10.21 00:00 79.28000000 79.64000000 79.21000000 80.38000000 78.89502414 0.66100533 140741 1351382400 2012.10.28 00:00 79.61000000 80.48000000 79.28000000 80.68000000 79.04597422 0.75889296 103194 1351987200 2012.11.04 00:00 80.42000000 79.47000000 79.07000000 80.56000000 79.08635763 0.71234902 268205 1352592000 2012.11.11 00:00 79.47000000 81.33000000 79.21000000 81.46000000 79.30003786 0.91574365 137078 1353196800 2012.11.18 00:00 81.37000000 82.39000000 81.09000000 82.84000000 79.59431996 1.23341258 122234 1353801600 2012.11.25 00:00 82.31000000 82.45000000 81.69000000 82.75000000 79.86628949 1.47646412 131562 1354406400 2012.12.02 00:00 82.36000000 82.47000000 81.72000000 82.83000000 80.11426192 1.64005392 119327 1355011200 2012.12.09 00:00 82.52000000 83.51000000 82.12000000 83.96000000 80.43766555 1.87006519 126390 1355616000 2012.12.16 00:00 84.32000000 84.25000000 83.60000000 84.61000000 80.80074502 2.11760514 251785 1356220800 2012.12.23 00:00 84.36000000 86.01000000 84.33000000 86.63000000 81.29686454 2.48543419 117524 1356825600 2012.12.30 00:00 85.78000000 88.15000000 85.66000000 88.41000000 81.94954411 3.07115493 144063 1357430400 2013.01.06 00:00 88.10000000 89.16000000 86.82000000 89.45000000 82.63625419 3.57872795 310844 1358035200 2013.01.13 00:00 89.30000000 90.07000000 87.79000000 90.21000000 83.34422998 4.02163690 295424 1358640000 2013.01.20 00:00 90.09000000 90.90000000 88.06000000 91.20000000 84.06382713 4.40224751 244050 1359244800 2013.01.27 00:00 91.05000000 92.78000000 90.34000000 92.97000000 84.89393883 4.85413400 231493 1359849600 2013.02.03 00:00 92.76000000 92.69000000 91.98000000 94.05000000 85.63642085 5.11825532 265406 1360454400 2013.02.10 00:00 92.72000000 93.47000000 92.22000000 94.46000000 86.38247600 5.30069942 249851 1361059200 2013.02.17 00:00 93.67000000 93.34000000 92.77000000 94.21000000 87.04509734 5.39672334 266935 1361664000 2013.02.24 00:00 94.53000000 93.53000000 90.90000000 94.56000000 87.66270711 5.37170207 338533 1362268800 2013.03.03 00:00 93.63000000 96.04000000 92.92000000 96.59000000 88.46054453 5.51360312 270694 1362873600 2013.03.10 00:00 95.98000000 95.31000000 95.07000000 96.71000000 89.11287362 5.47954103 294092 1363478400 2013.03.17 00:00 94.32000000 94.49000000 94.08000000 96.14000000 89.62498090 5.34247092 308324 1364083200 2013.03.24 00:00 94.38000000 94.21000000 93.53000000 94.96000000 90.06164938 4.98872870 254413 1364688000 2013.03.31 00:00 94.27000000 97.52000000 92.56000000 97.83000000 90.77196849 4.92485390 315855 1365292800 2013.04.07 00:00 98.18000000 98.36000000 98.07000000 99.95000000 91.49463816 4.88938853 316153 1365897600 2013.04.14 00:00 98.19000000 99.53000000 95.80000000 99.69000000 92.25991071 4.81440972 366872 1366502400 2013.04.21 00:00 99.82000000 98.07000000 97.56000000 99.89000000 92.81325255 4.47636572 303904 1367107200 2013.04.28 00:00 97.94000000 99.02000000 97.01000000 99.27000000 93.40437136 4.16620690 226026 1367712000 2013.05.05 00:00 99.17000000 101.62000000 98.58000000 101.98000000 94.18681218 3.98597604 227556 1368316800 2013.05.12 00:00 101.87000000 103.19000000 101.26000000 103.31000000 95.04425864 3.97670923 264079 1368921600 2013.05.19 00:00 102.75000000 101.26000000 100.67000000 103.74000000 95.63623401 3.86139444 318378 1369526400 2013.05.26 00:00 101.05000000 100.42000000 100.23000000 102.53000000 96.09183077 3.68353870 328284 1370131200 2013.06.02 00:00 100.43000000 97.52000000 94.99000000 100.73000000 96.22784688 3.42349330 403656 1370736000 2013.06.09 00:00 97.83000000 94.17000000 93.79000000 99.28000000 96.03186147 3.28420558 420201 1371340800 2013.06.16 00:00 94.17000000 97.84000000 94.09000000 98.29000000 96.20406514 3.17638346 350758 1371945600 2013.06.23 00:00 97.90000000 99.14000000 96.96000000 99.45000000 96.48367798 3.05138537 329644 1372550400 2013.06.30 00:00 99.22000000 101.16000000 99.17000000 101.22000000 96.92904198 2.99794646 260175 1373155200 2013.07.07 00:00 101.24000000 99.24000000 98.21000000 101.53000000 97.14913322 2.85509657 299600 1373760000 2013.07.14 00:00 99.33000000 100.60000000 98.89000000 100.86000000 97.47778720 2.71193078 260120 1374364800 2013.07.21 00:00 100.43000000 98.29000000 97.96000000 100.62000000 97.55514080 2.66919564 270185 1374969600 2013.07.28 00:00 98.05000000 98.95000000 97.58000000 99.95000000 97.68798453 2.58367108 271752 1375574400 2013.08.04 00:00 98.87900000 96.22600000 95.80900000 99.14900000 97.54874791 2.56994215 261684 1376179200 2013.08.11 00:00 96.34400000 97.59700000 95.92500000 98.65000000 97.55334335 2.45645422 249737 1376784000 2013.08.18 00:00 97.55300000 98.73700000 96.91300000 99.14900000 97.66607255 2.40418683 246941 1377388800 2013.08.25 00:00 98.56000000 98.11100000 96.81800000 98.84300000 97.70844660 2.37734206 226521 1377993600 2013.09.01 00:00 98.39600000 99.11300000 98.27700000 100.22300000 97.84221359 2.29198275 237832 1378598400 2013.09.08 00:00 99.69600000 99.34500000 99.01300000 100.60800000 97.98533610 2.24285816 232661 1379203200 2013.09.15 00:00 98.68200000 99.36000000 97.76100000 99.66900000 98.11625647 2.19045662 214932 1379808000 2013.09.22 00:00 99.16400000 98.23800000 98.09600000 99.35900000 98.12785110 2.04117675 201050 1380412800 2013.09.29 00:00 97.63600000 97.45400000 96.93200000 98.72400000 98.06367480 1.72554538 243199 1381017600 2013.10.06 00:00 97.19300000 98.54400000 96.56800000 98.59500000 98.10942006 1.56209447 215256 1381622400 2013.10.13 00:00 98.31100000 97.77600000 97.55800000 99.00400000 98.07766577 1.48200908 184990 1382227200 2013.10.20 00:00 97.82600000 97.39800000 96.94100000 98.48200000 98.01293569 1.49840440 180675 1382832000 2013.10.27 00:00 97.72500000 98.69900000 97.44500000 98.84800000 98.07827515 1.20792538 177242 1383436800 2013.11.03 00:00 98.78800000 99.08600000 97.61600000 99.40700000 98.17424895 1.18569641 180548 1384041600 2013.11.10 00:00 99.20800000 100.18000000 98.92300000 100.43300000 98.36527286 1.18069281 190325 1384646400 2013.11.17 00:00 100.25800000 101.25800000 99.57000000 101.35200000 98.64077068 1.14359295 210761 1385251200 2013.11.24 00:00 101.28100000 102.42300000 101.13900000 102.60900000 99.00098300 1.40366120 183242 1385856000 2013.12.01 00:00 102.46800000 102.84400000 101.62300000 103.38100000 99.36698462 1.65200375 257073 1386460800 2013.12.08 00:00 103.00800000 103.20500000 102.14800000 103.92300000 99.73250989 1.90877920 232189 1387065600 2013.12.15 00:00 103.25300000 104.08900000 102.50200000 104.63500000 100.14741371 2.22261296 213157 1387670400 2013.12.22 00:00 103.96800000 105.15900000 103.77300000 105.18400000 100.62470764 2.42105768 108001 1388275200 2013.12.29 00:00 105.18600000 104.84500000 104.07500000 105.44100000 101.02664025 2.59263385 129704 1388880000 2014.01.05 00:00 104.78800000 104.16900000 103.83000000 105.34100000 101.32591261 2.70542878 229084 1389484800 2014.01.12 00:00 103.98800000 104.31500000 102.85400000 104.92100000 101.61058760 2.75446198 211902 1390089600 2014.01.19 00:00 104.20800000 102.25700000 102.00000000 104.84000000 101.67215068 2.71496975 239779 1390694400 2014.01.26 00:00 102.15900000 102.10700000 101.77400000 103.44200000 101.71356490 2.67451240 292299 1391299200 2014.02.02 00:00 101.95300000 102.33200000 100.75700000 102.57900000 101.77246348 2.63536254 274776 1391904000 2014.02.09 00:00 102.47800000 101.83200000 101.56900000 102.70200000 101.77813363 2.51472249 202947 1392508800 2014.02.16 00:00 101.64200000 102.53000000 101.38500000 102.82800000 101.84973995 2.32937773 190147 1393113600 2014.02.23 00:00 102.46700000 101.80600000 101.55400000 102.67900000 101.84557424 2.20913233 217696 1393718400 2014.03.02 00:00 101.56800000 103.27300000 101.20000000 103.76000000 101.98151955 2.01960664 204285 1394323200 2014.03.09 00:00 103.03000000 101.38800000 101.20700000 103.42500000 101.92499388 1.75936044 212170 1394928000 2014.03.16 00:00 101.27700000 102.22100000 101.27300000 102.68100000 101.95318494 1.59500300 191188 1395532800 2014.03.23 00:00 102.13200000 102.83100000 101.72200000 102.97800000 102.03678637 1.42994736 188059 1396137600 2014.03.30 00:00 102.93600000 103.25400000 102.79100000 104.12700000 102.15271148 1.32595238 206014 1396742400 2014.04.06 00:00 103.27000000 101.64500000 101.32400000 103.38900000 102.10435801 1.34467745 223862 1397347200 2014.04.13 00:00 101.61000000 102.42400000 101.41600000 102.57000000 102.13480010 1.32630042 148984 1397952000 2014.04.20 00:00 102.43200000 102.19300000 101.96200000 102.72200000 102.14034295 1.31366327 134364 1398556800 2014.04.27 00:00 102.17400000 102.19200000 102.03000000 103.01900000 102.14526267 1.28929412 167882 1399161600 2014.05.04 00:00 102.16100000 101.78700000 101.43100000 102.26000000 102.11114241 1.23317545 174858 1399766400 2014.05.11 00:00 101.84700000 101.53300000 101.31300000 102.36500000 102.05608123 1.06016918 173301 1400371200 2014.05.18 00:00 101.54000000 101.96100000 100.82100000 102.00600000 102.04702588 0.86131481 172766 1400976000 2014.05.25 00:00 101.95200000 101.74100000 101.42800000 102.14000000 102.01788055 0.73205250 145617 1401580800 2014.06.01 00:00 101.85100000 102.49000000 101.75300000 102.79500000 102.06284431 0.51938885 176650 1402185600 2014.06.08 00:00 102.48800000 101.98500000 101.60500000 102.64500000 102.05543057 0.51953770 172046 1402790400 2014.06.15 00:00 102.05800000 102.05000000 101.72100000 102.35000000 102.05491337 0.51952885 161192 1403395200 2014.06.22 00:00 102.07800000 101.46500000 101.31300000 102.16800000 101.99873114 0.54320382 142471 1404000000 2014.06.29 00:00 101.38000000 102.08300000 101.23800000 102.26600000 102.00675675 0.54017648 137018 1404604800 2014.07.06 00:00 102.06100000 101.29900000 101.06500000 102.20100000 101.93935134 0.56365455 155546 1405209600 2014.07.13 00:00 101.36500000 101.32700000 101.08600000 101.79100000 101.88103217 0.59388650 164264 1405814400 2014.07.20 00:00 101.34500000 101.84200000 101.19700000 101.93800000 101.87731482 0.50664534 121044 1406419200 2014.07.27 00:00 101.77100000 102.56700000 101.74900000 103.08500000 101.94299912 0.50085215 168351 1407024000 2014.08.03 00:00 102.54300000 102.00900000 101.51000000 102.92400000 101.94928492 0.49608790 171000 1407628800 2014.08.10 00:00 102.14700000 102.35800000 102.02200000 102.71400000 101.98821017 0.46081834 132021 1408233600 2014.08.17 00:00 102.30100000 103.87400000 102.24600000 104.19400000 102.16780920 0.56855652 135844 1408838400 2014.08.24 00:00 104.20200000 104.05100000 103.55700000 104.27200000 102.34716070 0.72202672 135820 1409443200 2014.08.31 00:00 104.18000000 105.08100000 104.10100000 105.70500000 102.60752635 0.99498023 164514 1410048000 2014.09.07 00:00 105.08300000 107.36000000 104.99000000 107.39300000 103.06014289 1.53790163 212861 1410652800 2014.09.14 00:00 107.19500000 109.06000000 106.81100000 109.45800000 103.63155785 2.15436838 210864 1411257600 2014.09.21 00:00 109.07000000 109.26900000 108.25500000 109.53000000 104.16845710 2.59546793 220189 1411862400 2014.09.28 00:00 109.28100000 109.77600000 108.00800000 110.08600000 104.70250881 2.96070421 261692 1412467200 2014.10.05 00:00 109.74700000 107.64100000 107.52800000 109.84900000 104.98236511 3.05156375 295706 1413072000 2014.10.12 00:00 107.50700000 106.87600000 105.19600000 107.57200000 105.16271129 3.04505820 333818 1413676800 2014.10.19 00:00 107.10200000 108.14300000 106.25000000 108.35200000 105.44654831 3.13253749 247186 1414281600 2014.10.26 00:00 108.32300000 112.31300000 107.60600000 112.47400000 106.10049609 3.54312492 262865 1414886400 2014.11.02 00:00 112.96100000 114.62200000 112.57300000 115.58500000 106.91206789 4.09301599 344336 1415491200 2014.11.09 00:00 114.44900000 116.30500000 113.85700000 116.82500000 107.80663285 4.62708281 317507 1416096000 2014.11.16 00:00 116.46500000 117.80700000 115.45500000 118.97700000 108.75904877 5.18410020 330865 1416700800 2014.11.23 00:00 117.89300000 118.60200000 117.23700000 118.77100000 109.69647270 5.58171596 236626 1417305600 2014.11.30 00:00 118.72300000 121.43800000 117.86500000 121.68400000 110.81471340 6.10272725 331913 1417910400 2014.12.07 00:00 121.59900000 118.80000000 117.44000000 121.84400000 111.57521688 6.19510631 425790 1418515200 2014.12.14 00:00 118.63700000 119.44500000 115.56300000 119.62300000 112.32472004 6.26339522 428264 1419120000 2014.12.21 00:00 119.52500000 120.37500000 119.31300000 120.82500000 113.09141337 6.22552522 150348 1419724800 2014.12.28 00:00 120.35000000 120.46600000 118.86100000 120.74100000 113.79375495 6.07853019 197475 1420329600 2015.01.04 00:00 120.53700000 118.51600000 118.05400000 120.64400000 114.24349257 5.81310977 421530 1420934400 2015.01.11 00:00 118.31500000 117.46300000 115.85100000 119.31300000 114.55011233 5.42025657 1151722 1421539200 2015.01.18 00:00 117.45500000 117.74400000 116.92200000 118.86700000 114.85429211 5.04653938 376301 1422144000 2015.01.25 00:00 117.49500000 117.56000000 117.25400000 118.65700000 115.11197857 4.79160286 378085 1422748800 2015.02.01 00:00 117.05200000 119.03500000 116.87500000 119.21900000 115.48559966 4.65459345 357798 1423353600 2015.02.08 00:00 119.04000000 118.74200000 118.33200000 120.48100000 115.79573303 4.47084979 352532 1423958400 2015.02.15 00:00 118.53600000 119.02400000 118.23400000 119.41500000 116.10318702 4.28147159 311687 1424563200 2015.02.22 00:00 119.03300000 119.56800000 118.62500000 119.83700000 116.43316921 3.84369505 295782 1425168000 2015.03.01 00:00 119.67900000 120.78800000 119.37900000 121.28200000 116.84791500 3.18780954 293377 1425772800 2015.03.08 00:00 120.82500000 121.44100000 120.61200000 122.02400000 117.28535167 2.48431026 380336 1426377600 2015.03.15 00:00 121.37900000 120.09100000 119.29600000 121.51800000 117.55255627 2.13123695 358174 1426982400 2015.03.22 00:00 119.88000000 119.14700000 118.32900000 120.16300000 117.70440805 1.94616268 370293 1427587200 2015.03.29 00:00 119.19400000 118.96500000 118.71900000 120.36400000 117.82446443 1.84720863 278282 1428192000 2015.04.05 00:00 118.78300000 120.31100000 118.78300000 120.73700000 118.06127734 1.74428117 255053 1428796800 2015.04.12 00:00 120.28800000 118.92000000 118.56900000 120.84500000 118.14306045 1.68932038 309693 1429401600 2015.04.19 00:00 118.99400000 118.99900000 118.53000000 120.09200000 118.22457850 1.47326746 300660 1430006400 2015.04.26 00:00 118.88500000 120.12100000 118.49400000 120.28600000 118.40519008 1.40175374 290720 1430611200 2015.05.03 00:00 120.22900000 119.74100000 119.05400000 120.50500000 118.53241007 1.33253291 278386 1431216000 2015.05.10 00:00 119.66700000 119.39500000 118.88700000 120.27600000 118.61456149 1.23426813 273225 1431820800 2015.05.17 00:00 119.25200000 121.55100000 119.25200000 121.56800000 118.89422230 1.20275176 278983 1432425600 2015.05.24 00:00 121.48600000 124.11800000 121.44400000 124.46200000 119.39172494 1.52088429 298752 1433030400 2015.05.31 00:00 124.08400000 125.57800000 123.75400000 125.85400000 119.98089399 1.90303053 342873 1433635200 2015.06.07 00:00 125.59200000 123.42200000 122.45600000 125.67800000 120.30861837 1.96079149 319515 1434240000 2015.06.14 00:00 123.14100000 122.68000000 122.47800000 124.43800000 120.53446424 1.91721687 265731 1434844800 2015.06.21 00:00 122.92500000 123.84900000 122.56000000 124.37600000 120.85013432 2.00757957 267391 1435449600 2015.06.28 00:00 122.63500000 122.89200000 121.94100000 123.71800000 121.04459771 1.99611297 304592 1436054400 2015.07.05 00:00 121.99600000 122.74700000 120.41200000 122.92800000 121.20673126 1.97379766 353398 1436659200 2015.07.12 00:00 122.30700000 124.05200000 122.27000000 124.22900000 121.47770924 2.02809611 268720 1437264000 2015.07.19 00:00 124.05200000 123.81500000 123.57100000 124.47500000 121.70030836 2.08837614 221120 1437868800 2015.07.26 00:00 123.72000000 123.94300000 123.00900000 124.58100000 121.91389804 2.15591986 248033 1438473600 2015.08.02 00:00 123.85700000 124.23200000 123.80000000 125.07100000 122.13466965 2.18971373 239154 1439078400 2015.08.09 00:00 124.13300000 124.30600000 123.79700000 125.27900000 122.34146302 2.14651388 271810 1439683200 2015.08.16 00:00 124.14900000 122.05500000 121.81400000 124.57300000 122.31418083 2.01048877 271907 1440288000 2015.08.23 00:00 121.89500000 121.58000000 116.13300000 122.01200000 122.24425884 1.97110170 512504 1440892800 2015.08.30 00:00 121.57300000 119.02100000 118.59300000 121.63400000 121.93728181 2.01122039 435915 1441497600 2015.09.06 00:00 118.90100000 120.60300000 118.79900000 121.32100000 121.81020735 1.96410551 390855 1442102400 2015.09.13 00:00 120.48400000 119.97100000 119.05500000 120.99500000 121.63504475 2.03682165 387923 1442707200 2015.09.20 00:00 120.13200000 120.48200000 119.22500000 121.23300000 121.52523096 2.05936433 417793 1443312000 2015.09.27 00:00 120.49500000 119.88500000 118.68200000 120.60000000 121.36901849 2.11890666 710848 1443916800 2015.10.04 00:00 119.98700000 120.20400000 119.62600000 120.56700000 121.25806435 2.19385256 589837 1444521600 2015.10.11 00:00 120.12900000 119.47800000 118.06400000 120.25900000 121.08853441 2.21901995 433454 1445126400 2015.10.18 00:00 119.29400000 121.46100000 119.14000000 121.47400000 121.12400732 1.96402891 479748 1445731200 2015.10.25 00:00 121.39500000 120.65400000 120.02000000 121.50800000 121.07924472 1.91715626 521948 1446336000 2015.11.01 00:00 120.36400000 123.15400000 120.25600000 123.26800000 121.27684046 1.86271271 456317 1446940800 2015.11.08 00:00 123.26500000 122.62800000 122.43600000 123.60400000 121.40552232 1.75986677 477865 1447545600 2015.11.15 00:00 122.36000000 122.82400000 122.22800000 123.75800000 121.54061544 1.72746323 477408 1448150400 2015.11.22 00:00 122.76000000 122.82400000 122.25700000 123.25900000 121.66284254 1.71199347 389390 1448755200 2015.11.29 00:00 122.79500000 123.10500000 122.29800000 123.67000000 121.80019087 1.65154667 456493 1449360000 2015.12.06 00:00 123.15900000 120.85300000 120.58000000 123.47500000 121.70998221 1.59778133 511074 1449964800 2015.12.13 00:00 121.00400000 121.24200000 120.34400000 123.55300000 121.66541248 1.51667752 614309 1450569600 2015.12.20 00:00 121.24700000 120.34000000 120.25000000 121.50300000 121.53918272 1.41099877 259521 1451174400 2015.12.27 00:00 120.07600000 120.03000000 120.00200000 120.65300000 121.39545103 1.27362009 214041 1451779200 2016.01.03 00:00 120.17100000 117.42700000 117.31900000 120.46300000 121.01750331 1.46535982 758870 1452384000 2016.01.10 00:00 117.17300000 116.94000000 116.50800000 118.37800000 120.62916966 1.68316047 859021 1452988800 2016.01.17 00:00 116.84600000 118.76900000 115.97700000 118.87800000 120.45201065 1.70682861 846839 1453593600 2016.01.24 00:00 118.68600000 121.10100000 117.65500000 121.68600000 120.51381916 1.70593949 741567 1454198400 2016.01.31 00:00 121.21400000 116.82800000 116.29500000 121.48700000 120.16278876 1.92258137 768913 1454803200 2016.02.07 00:00 116.77800000 113.24900000 110.98100000 117.52400000 119.50433269 2.54906010 1032312 1455408000 2016.02.14 00:00 113.35800000 112.56100000 112.30600000 114.87500000 118.84306291 3.11569820 1090244 1456012800 2016.02.21 00:00 112.57300000 113.98400000 111.04200000 113.98900000 118.38029501 3.40474751 1003753 1456617600 2016.02.28 00:00 113.95700000 113.77500000 112.15800000 114.55400000 117.94169549 3.67326831 883863 1457222400 2016.03.06 00:00 113.91400000 113.78900000 112.22700000 114.44700000 117.54620068 3.81762233 820431 1457827200 2016.03.13 00:00 113.94800000 111.53900000 110.66800000 114.14600000 116.97408633 4.14011032 680829 1458432000 2016.03.20 00:00 111.53200000 113.04500000 111.22000000 113.32300000 116.59988763 4.09791267 509818 1459036800 2016.03.27 00:00 113.17900000 111.60400000 111.58700000 113.80200000 116.12408881 4.13623012 570206 1459641600 2016.04.03 00:00 111.59900000 108.09700000 107.66500000 111.79600000 115.35960416 4.39648797 736971 1460246400 2016.04.10 00:00 107.99100000 108.77600000 107.63000000 109.73100000 114.73259424 4.44093817 590862 1460851200 2016.04.17 00:00 108.19100000 111.77200000 107.83600000 111.80500000 114.45063288 4.12879369 634525 1461456000 2016.04.24 00:00 111.85200000 106.29900000 106.27800000 111.88600000 113.67428690 4.36919244 817024 1462060800 2016.05.01 00:00 106.23700000 107.07900000 105.54900000 107.50200000 113.04616433 4.36081952 673083 1462665600 2016.05.08 00:00 107.06400000 108.62000000 107.06200000 109.55400000 112.62462487 4.20687631 579000 1463270400 2016.05.15 00:00 108.61400000 110.14600000 108.46400000 110.58700000 112.38856536 3.92267342 577462 1463875200 2016.05.22 00:00 110.15000000 110.29900000 109.11100000 110.44900000 112.18955914 3.79288246 544579 1464480000 2016.05.29 00:00 110.42700000 106.53900000 106.50900000 111.44800000 111.65141065 3.85033426 662229 1465084800 2016.06.05 00:00 106.57500000 106.90600000 106.25400000 107.90300000 111.19946678 3.64760129 707259 1465689600 2016.06.12 00:00 106.80800000 104.11500000 103.54900000 106.85900000 110.52475565 3.21835873 949463 1466294400 2016.06.19 00:00 104.70200000 102.16900000 98.99100000 106.82400000 109.72896940 3.34839148 960838 1466899200 2016.06.26 00:00 101.52400000 102.56100000 101.40000000 103.39600000 109.04630565 3.58926326 880863 1467504000 2016.07.03 00:00 102.59900000 100.52600000 99.98900000 102.80300000 108.23484797 3.97490530 667433 1468108800 2016.07.10 00:00 100.60900000 104.79700000 100.53100000 106.31300000 107.90743388 3.84342350 863273 1468713600 2016.07.17 00:00 105.34600000 106.18000000 105.27200000 107.49100000 107.74291636 3.62941009 705927 1469318400 2016.07.24 00:00 106.14800000 102.06700000 101.97200000 106.72600000 107.20235290 3.55164824 797405 1469923200 2016.07.31 00:00 102.26900000 101.78700000 100.67900000 102.83300000 106.68660501 3.58555897 581671 1470528000 2016.08.07 00:00 101.98500000 101.27800000 100.83300000 102.65600000 106.17149977 3.45524274 424727 1471132800 2016.08.14 00:00 101.13000000 100.15800000 99.54100000 101.45300000 105.59878550 3.44090809 551728 1471737600 2016.08.21 00:00 100.76000000 101.80000000 99.94000000 101.94300000 105.23699641 3.47665264 481125 1472342400 2016.08.28 00:00 102.05700000 104.02200000 101.75100000 104.32100000 105.12128246 3.38866587 469545 1472947200 2016.09.04 00:00 104.11400000 102.68500000 101.20300000 104.13700000 104.88925556 3.05524492 556300 1473552000 2016.09.11 00:00 102.53400000 102.28100000 101.42100000 103.35600000 104.64085027 3.05689905 568610 1474156800 2016.09.18 00:00 102.15300000 101.00700000 100.09700000 102.78400000 104.29476929 3.06298444 531390 1474761600 2016.09.25 00:00 100.95600000 101.37800000 100.08500000 101.84100000 104.01698174 2.92959248 529951 1475366400 2016.10.02 00:00 101.21300000 102.95400000 101.18900000 104.16100000 103.91574539 2.57310595 503783 1475971200 2016.10.09 00:00 103.25100000 104.17300000 102.80800000 104.63600000 103.94024582 2.15264268 498239 1476576000 2016.10.16 00:00 104.33700000 103.83100000 103.16500000 104.37000000 103.92984146 2.06733514 424198 1477180800 2016.10.23 00:00 103.84200000 104.78700000 103.72000000 105.53100000 104.01147561 2.01758619 548460 1477785600 2016.10.30 00:00 104.38900000 103.07500000 102.55000000 105.23200000 103.92228745 1.97070270 689617 1478390400 2016.11.06 00:00 103.96600000 106.67600000 101.19100000 106.94900000 104.18454579 2.17105919 1167754 1478995200 2016.11.13 00:00 106.84800000 110.91200000 106.73200000 110.95000000 104.82525572 2.89217153 1006544 1479600000 2016.11.20 00:00 110.92500000 112.94800000 110.26900000 113.89600000 105.59885041 3.56480593 887359 1480204800 2016.11.27 00:00 112.79900000 113.54900000 111.35800000 114.82700000 106.35600751 4.27304150 1003175 1480809600 2016.12.04 00:00 113.30300000 115.25200000 112.86900000 115.36900000 107.20324489 5.05135296 819801 1481414400 2016.12.11 00:00 115.41900000 117.96400000 114.73600000 118.66200000 108.22807871 5.85407792 952641 1482019200 2016.12.18 00:00 117.94200000 117.35000000 116.54700000 118.24200000 109.09683312 6.34668520 710016 1482624000 2016.12.25 00:00 117.25500000 117.03900000 116.04300000 117.81400000 109.85322997 6.62052009 721655 1483228800 2017.01.01 00:00 116.82000000 116.95400000 115.06800000 118.61100000 110.52949378 6.67632071 886250 1483833600 2017.01.08 00:00 117.01800000 114.49000000 113.75600000 117.53200000 110.90668485 6.56468820 1080097 1484438400 2017.01.15 00:00 114.33700000 114.58500000 112.57000000 115.62400000 111.25700058 6.53636127 1093726 1485043200 2017.01.22 00:00 114.27300000 115.07700000 112.52300000 115.37600000 111.62081005 6.40014983 987656 1485648000 2017.01.29 00:00 114.74100000 112.60000000 112.05200000 114.95200000 111.71406623 6.07434732 990991 1486252800 2017.02.05 00:00 112.47000000 113.19600000 111.59100000 113.85500000 111.85520278 5.61373291 853446 1486857600 2017.02.12 00:00 113.54800000 112.88100000 112.61800000 114.95800000 111.95289775 5.11410854 800310 1487462400 2017.02.19 00:00 112.87400000 112.14100000 111.93500000 113.77800000 111.97081225 4.70174777 678902 1488067200 2017.02.26 00:00 112.14300000 114.07200000 111.69000000 114.74700000 112.17092537 4.37350720 796175 1488672000 2017.03.05 00:00 113.89400000 114.79500000 113.55800000 115.50400000 112.42083724 3.95393837 714931 1489276800 2017.03.12 00:00 114.71500000 112.70500000 112.56400000 115.19500000 112.44790036 3.55962360 672214 1489881600 2017.03.19 00:00 112.69900000 111.25300000 110.62300000 112.89700000 112.33410033 2.94540841 789953 1490486400 2017.03.26 00:00 110.91500000 111.39200000 110.10900000 112.19800000 112.24437649 2.72698711 704145 1491091200 2017.04.02 00:00 111.36400000 111.08700000 110.13100000 111.58900000 112.13415015 2.79794839 1173329 1491696000 2017.04.09 00:00 111.06100000 108.61900000 108.54600000 111.57900000 111.79937395 3.11033304 1010620 1492300800 2017.04.16 00:00 108.69900000 109.15700000 108.13200000 109.48900000 111.54771929 3.29471498 958878 1492905600 2017.04.23 00:00 110.52100000 111.49900000 109.59400000 111.78000000 111.54307936 3.19167484 1074620 1493510400 2017.04.30 00:00 111.26800000 112.71700000 111.20600000 113.05000000 111.65488132 2.80011765 709787 1494115200 2017.05.07 00:00 112.93200000 113.34800000 112.39600000 114.37000000 111.81613072 2.44147739 781031 1494720000 2017.05.14 00:00 113.14300000 111.25800000 110.23600000 113.85400000 111.76297541 2.16986968 1136745 1495324800 2017.05.21 00:00 111.01900000 111.30500000 110.86200000 112.12900000 111.71935871 1.85195275 864317 1495929600 2017.05.28 00:00 111.20800000 110.45900000 110.33100000 111.71100000 111.59932454 1.80468251 739853 1496534400 2017.06.04 00:00 110.38700000 110.30700000 109.11500000 110.81200000 111.47624602 1.73401960 902926 1497139200 2017.06.11 00:00 110.31300000 110.86000000 108.80600000 111.41900000 111.41755592 1.55465077 814151 1497744000 2017.06.18 00:00 110.87700000 111.27400000 110.72800000 111.78600000 111.40388393 1.53506194 580599 1498348800 2017.06.25 00:00 111.13600000 112.40800000 111.12200000 112.92700000 111.49951403 1.48431168 808422 1498953600 2017.07.02 00:00 112.11200000 113.91000000 112.09700000 114.17900000 111.72908412 1.53164478 671800 1499558400 2017.07.09 00:00 113.90500000 112.51700000 112.25900000 114.49500000 111.80412373 1.53994146 661491 1500163200 2017.07.16 00:00 112.46000000 111.13800000 111.01200000 112.86800000 111.74068337 1.45417285 695949 1500768000 2017.07.23 00:00 111.11200000 110.72300000 110.54700000 112.20100000 111.64376115 1.28167631 769001 1501372800 2017.07.30 00:00 110.66900000 110.66600000 109.84400000 111.05000000 111.55064104 1.25613442 768933 1501977600 2017.08.06 00:00 110.71800000 109.14200000 108.72400000 110.92000000 111.32124665 1.32301335 708475 1502582400 2017.08.13 00:00 109.16800000 109.20100000 108.60300000 110.94900000 111.11931840 1.38496619 1074541 1503187200 2017.08.20 00:00 109.33400000 109.33000000 108.63700000 109.84400000 110.94890712 1.43658452 949699 1503792000 2017.08.27 00:00 109.16500000 110.25300000 108.26700000 110.67200000 110.88263026 1.35553944 1063635 1504396800 2017.09.03 00:00 109.51900000 107.82900000 107.31700000 109.93400000 110.59180833 1.52048108 1115785 1505001600 2017.09.10 00:00 108.17100000 110.83700000 108.11600000 111.33400000 110.61515991 1.50213511 1001305 1505606400 2017.09.17 00:00 111.05500000 111.97500000 110.99600000 112.71600000 110.74466849 1.43575482 1040846 1506211200 2017.09.24 00:00 112.14400000 112.46000000 111.47300000 113.25700000 110.90803340 1.35941080 1100270 1506816000 2017.10.01 00:00 112.63200000 112.65200000 112.32200000 113.44000000 111.07412546 1.41545220 913867 1507420800 2017.10.08 00:00 112.59000000 111.84500000 111.68600000 112.82700000 111.14754208 1.43122233 765228 1508025600 2017.10.15 00:00 111.76300000 113.50700000 111.65200000 113.56900000 111.37225236 1.53498052 669440 1508630400 2017.10.22 00:00 113.85700000 113.69500000 113.24400000 114.44400000 111.59346642 1.62639973 808184 1509235200 2017.10.29 00:00 113.71700000 114.08000000 112.95400000 114.42900000 111.83027914 1.74384127 674659 1509840000 2017.11.05 00:00 114.00300000 113.50700000 113.09100000 114.73300000 111.98996684 1.80840129 882630 1510444800 2017.11.12 00:00 113.45100000 112.17200000 111.94500000 113.91200000 112.00730333 1.81053276 868839 1511049600 2017.11.19 00:00 112.11900000 111.50700000 111.06700000 112.71900000 111.95965540 1.74896097 777972 1511654400 2017.11.26 00:00 111.51200000 112.17400000 110.84200000 112.87500000 111.98006917 1.75142268 1080255 1512259200 2017.12.03 00:00 112.79500000 113.47200000 111.99200000 113.59100000 112.12215782 1.81255116 936624 1512864000 2017.12.10 00:00 113.53000000 112.61400000 112.03100000 113.75100000 112.16899993 1.80176775 743399 1513468800 2017.12.17 00:00 112.72500000 113.28000000 112.30900000 113.63700000 112.27480946 1.81366138 650971 1514073600 2017.12.24 00:00 113.24800000 112.67800000 112.47300000 113.38200000 112.31320856 1.68313076 492583 1514678400 2017.12.31 00:00 112.57800000 113.05500000 112.05500000 113.30900000 112.38385536 1.55072631 481696 1515283200 2018.01.07 00:00 113.12600000 111.04100000 110.91300000 113.38700000 112.25596438 1.41634679 808286 1515888000 2018.01.14 00:00 111.07500000 110.81900000 110.19400000 111.48200000 112.11911063 1.38870734 946458 1516492800 2018.01.21 00:00 110.56700000 108.64400000 108.28200000 111.22400000 111.78814771 1.35713318 1096733 1517097600 2018.01.28 00:00 108.70000000 110.17300000 108.41300000 110.48400000 111.63432412 1.44849734 1176747 1517702400 2018.02.04 00:00 110.17900000 108.80400000 108.04600000 110.29000000 111.36476944 1.67970630 1949069 1518307200 2018.02.11 00:00 108.84200000 106.28900000 105.54600000 108.88600000 110.88136283 2.16897761 1355417 1518912000 2018.02.18 00:00 106.32800000 106.85400000 106.09400000 107.90500000 110.49780446 2.44712634 964381 1519516800 2018.02.25 00:00 107.17800000 105.72200000 105.24700000 107.67600000 110.04296594 2.80850534 1143451 1520121600 2018.03.04 00:00 105.44500000 106.80400000 105.35100000 107.05400000 109.73449300 2.90123559 1078119